Entegris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	101.64	101.64	101.64	101.64	101.64	3.49%	-
Jan 20, 2026	98.21	98.21	98.21	98.21	98.21	-3.34%	-
Jan 19, 2026	101.60	101.60	101.60	101.60	101.60	-0.59%	-
Jan 16, 2026	100.98	100.98	99.70	102.20	102.20	3.13%	107
Jan 15, 2026	97.97	98.82	97.95	99.10	99.10	10.94%	252
Jan 14, 2026	89.41	89.41	89.41	89.33	89.33	2.40%	10
Jan 13, 2026	87.24	87.24	87.24	87.24	87.24	-0.23%	-
Jan 12, 2026	87.81	87.81	86.04	87.44	87.44	-0.32%	73
Jan 9, 2026	87.72	87.72	87.72	87.72	87.72	4.42%	-
Jan 8, 2026	84.01	84.01	84.01	84.01	84.01	1.55%	-
Jan 7, 2026	84.43	84.43	82.93	82.73	82.73	-1.84%	103
Jan 6, 2026	75.56	84.52	75.56	84.28	84.28	5.73%	214
Jan 5, 2026	78.34	80.64	78.32	79.71	79.71	4.07%	42
Jan 2, 2026	73.37	73.37	73.37	76.59	76.59	4.19%	15
Dec 30, 2025	73.51	73.51	73.51	73.51	73.51	0.89%	-
Dec 29, 2025	72.86	72.86	72.86	72.86	72.86	1.22%	-
Dec 23, 2025	71.98	71.98	71.98	71.98	71.98	-2.36%	-
Dec 22, 2025	73.72	73.72	73.72	73.72	73.72	6.07%	-
Dec 19, 2025	72.74	72.74	72.74	69.50	69.50	-3.42%	40
Dec 18, 2025	71.96	71.96	71.96	71.96	71.96	-1.55%	-
Dec 17, 2025	73.09	73.09	73.09	73.09	73.09	-3.08%	-
Dec 16, 2025	75.41	75.41	75.41	75.41	75.41	1.02%	-
Dec 15, 2025	74.65	74.65	74.65	74.65	74.65	-5.76%	-
Dec 12, 2025	79.21	79.21	79.21	79.21	79.21	1.47%	-
Dec 11, 2025	79.18	79.18	79.18	78.06	78.06	0.48%	50
Dec 10, 2025	77.69	77.69	77.69	77.69	77.69	-1.11%	-
Dec 9, 2025	79.85	79.85	72.73	78.56	78.56	4.09%	110
Dec 8, 2025	75.47	75.47	75.47	75.47	75.47	-1.37%	-
Dec 5, 2025	77.74	77.75	77.74	76.52	76.52	0.09%	60
Dec 4, 2025	74.34	74.34	74.34	76.45	76.45	5.65%	104
Dec 3, 2025	72.36	72.36	72.36	72.36	72.36	7.53%	-
Dec 2, 2025	67.29	67.29	67.29	67.29	67.29	1.23%	-
Dec 1, 2025	66.21	66.21	66.09	66.47	66.47	-1.73%	44
Nov 28, 2025	67.64	67.64	67.64	67.64	67.64	4.84%	-
Nov 27, 2025	64.52	64.52	64.52	64.52	64.52	1.49%	-
Nov 26, 2025	63.57	63.57	63.57	63.57	63.57	0.27%	-
Nov 25, 2025	63.40	63.40	63.40	63.40	63.40	0.75%	-
Nov 24, 2025	62.93	62.93	62.93	62.93	62.93	-4.75%	-
Nov 21, 2025	66.07	66.07	66.07	66.07	66.07	3.36%	-
Nov 20, 2025	63.92	63.92	63.92	63.92	63.92	0.93%	-
Nov 19, 2025	63.58	63.58	63.58	63.33	63.33	0.36%	168
Nov 18, 2025	62.76	62.76	62.76	63.10	63.10	-4.19%	16
Nov 17, 2025	65.86	65.86	65.86	65.86	65.86	-4.12%	-
Nov 14, 2025	68.69	68.69	68.69	68.69	68.69	-0.87%	-
Nov 13, 2025	69.10	69.10	69.10	69.29	69.29	-4.31%	15
Nov 12, 2025	72.41	72.41	72.41	72.41	72.41	0.24%	-
Nov 11, 2025	72.24	72.24	72.24	72.24	72.24	-2.72%	-
Nov 10, 2025	74.26	74.26	74.26	74.26	74.26	2.43%	-
Nov 7, 2025	72.50	72.50	72.50	72.50	72.50	-2.87%	-
Nov 6, 2025	74.64	74.64	74.64	74.64	74.64	-3.65%	-