Entegris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	116.28	116.40	114.94	114.60	114.60	0.95%	258
Feb 10, 2026	113.36	113.36	113.36	113.52	113.52	9.87%	20
Feb 9, 2026	102.00	102.00	102.00	103.32	103.32	1.97%	15
Feb 6, 2026	97.40	97.40	97.40	101.32	101.32	6.74%	100
Feb 5, 2026	94.89	94.89	94.88	94.92	94.92	-0.67%	90
Feb 4, 2026	96.77	96.77	96.75	95.56	95.56	-0.39%	76
Feb 3, 2026	95.93	95.93	95.93	95.93	95.93	-5.91%	-
Feb 2, 2026	96.85	101.86	96.85	101.96	101.96	2.30%	59
Jan 30, 2026	99.67	99.67	99.67	99.67	99.67	0.35%	-
Jan 29, 2026	99.32	99.32	99.32	99.32	99.32	-2.86%	-
Jan 28, 2026	97.59	97.59	97.59	102.24	102.24	2.22%	30
Jan 27, 2026	100.02	100.02	100.02	100.02	100.02	2.32%	-
Jan 26, 2026	97.67	97.67	97.67	97.75	97.67	-0.65%	-
Jan 23, 2026	98.00	98.91	98.00	98.39	98.31	-3.78%	71
Jan 22, 2026	102.17	102.17	102.17	102.26	102.17	0.61%	-
Jan 21, 2026	101.55	101.55	101.55	101.64	101.55	3.49%	-
Jan 20, 2026	98.13	98.13	98.13	98.21	98.13	-3.34%	-
Jan 19, 2026	101.51	101.51	101.51	101.60	101.51	-0.59%	-
Jan 16, 2026	100.98	100.98	99.70	102.20	102.11	3.13%	107
Jan 15, 2026	97.97	98.82	97.95	99.10	99.01	10.94%	252
Jan 14, 2026	89.41	89.41	89.41	89.33	89.25	2.40%	10
Jan 13, 2026	87.17	87.17	87.17	87.24	87.16	-0.23%	-
Jan 12, 2026	87.81	87.81	86.04	87.44	87.36	-0.32%	73
Jan 9, 2026	87.64	87.64	87.64	87.72	87.64	4.42%	-
Jan 8, 2026	83.94	83.94	83.94	84.01	83.94	1.55%	-
Jan 7, 2026	84.43	84.43	82.93	82.73	82.66	-1.84%	103
Jan 6, 2026	75.56	84.52	75.56	84.28	84.21	5.73%	214
Jan 5, 2026	78.34	80.64	78.32	79.71	79.64	4.07%	42
Jan 2, 2026	73.37	73.37	73.37	76.59	76.52	4.19%	15
Dec 30, 2025	73.45	73.45	73.45	73.51	73.45	0.89%	-
Dec 29, 2025	72.80	72.80	72.80	72.86	72.80	1.22%	-
Dec 23, 2025	71.92	71.92	71.92	71.98	71.92	-2.36%	-
Dec 22, 2025	73.66	73.66	73.66	73.72	73.66	6.07%	-
Dec 19, 2025	72.74	72.74	72.74	69.50	69.44	-3.42%	40
Dec 18, 2025	71.90	71.90	71.90	71.96	71.90	-1.55%	-
Dec 17, 2025	73.03	73.03	73.03	73.09	73.03	-3.08%	-
Dec 16, 2025	75.35	75.35	75.35	75.41	75.35	1.02%	-
Dec 15, 2025	74.59	74.59	74.59	74.65	74.59	-5.76%	-
Dec 12, 2025	79.14	79.14	79.14	79.21	79.14	1.47%	-
Dec 11, 2025	79.18	79.18	79.18	78.06	77.99	0.48%	50
Dec 10, 2025	77.62	77.62	77.62	77.69	77.62	-1.11%	-
Dec 9, 2025	79.85	79.85	72.73	78.56	78.49	4.09%	110
Dec 8, 2025	75.41	75.41	75.41	75.47	75.41	-1.37%	-
Dec 5, 2025	77.74	77.75	77.74	76.52	76.45	0.09%	60
Dec 4, 2025	74.34	74.34	74.34	76.45	76.38	5.65%	104
Dec 3, 2025	72.30	72.30	72.30	72.36	72.30	7.53%	-
Dec 2, 2025	67.23	67.23	67.23	67.29	67.23	1.23%	-
Dec 1, 2025	66.21	66.21	66.09	66.47	66.41	-1.73%	44
Nov 28, 2025	67.58	67.58	67.58	67.64	67.58	4.84%	-
Nov 27, 2025	64.46	64.46	64.46	64.52	64.46	1.49%	-