Entegris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	101.00	101.00	99.04	99.04	99.04	-3.05%	-
Jan 29, 2026	99.97	102.16	99.97	102.16	102.16	1.03%	-
Jan 28, 2026	100.04	101.12	100.04	101.12	101.12	1.77%	256
Jan 27, 2026	96.97	99.36	96.97	99.36	99.27	2.43%	-
Jan 26, 2026	95.53	97.00	95.53	97.00	96.92	0.91%	-
Jan 23, 2026	98.99	98.99	96.13	96.13	96.05	-3.69%	-
Jan 22, 2026	101.64	101.64	99.81	99.81	99.72	-2.38%	-
Jan 21, 2026	97.32	102.24	97.32	102.24	102.15	4.51%	-
Jan 20, 2026	98.11	98.11	94.50	97.83	97.75	-0.55%	120
Jan 19, 2026	98.65	98.77	98.37	98.37	98.29	-2.18%	125
Jan 16, 2026	97.15	100.56	97.15	100.56	100.47	1.62%	-
Jan 15, 2026	90.58	99.00	90.58	98.96	98.87	11.77%	492
Jan 14, 2026	86.57	88.54	84.00	88.54	88.46	1.47%	307
Jan 13, 2026	86.31	87.26	86.31	87.26	87.18	0.30%	-
Jan 12, 2026	87.83	87.83	87.00	87.00	86.93	-1.55%	-
Jan 9, 2026	84.82	88.37	84.82	88.37	88.29	3.76%	-
Jan 8, 2026	82.43	85.17	82.43	85.17	85.10	2.18%	30
Jan 7, 2026	84.06	84.06	83.17	83.35	83.28	-1.51%	-
Jan 6, 2026	78.75	84.63	78.75	84.63	84.56	7.52%	-
Jan 5, 2026	76.19	78.71	76.19	78.71	78.64	2.50%	-
Jan 2, 2026	71.02	76.79	71.02	76.79	76.72	6.30%	-
Dec 30, 2025	72.13	72.24	72.13	72.24	72.18	-0.45%	-
Dec 29, 2025	72.42	72.57	72.42	72.57	72.51	1.33%	-
Dec 23, 2025	71.47	71.62	71.47	71.62	71.56	-0.71%	-
Dec 22, 2025	71.31	72.13	71.31	72.13	72.07	0.64%	-
Dec 19, 2025	71.57	71.67	71.57	71.67	71.61	-0.93%	-
Dec 18, 2025	71.97	72.34	71.97	72.34	72.28	-0.04%	-
Dec 17, 2025	74.35	74.35	72.37	72.37	72.31	-2.89%	-
Dec 16, 2025	75.10	75.66	74.52	74.52	74.46	-2.59%	439
Dec 15, 2025	78.25	78.25	76.50	76.50	76.43	-2.26%	100
Dec 12, 2025	80.80	80.80	78.27	78.27	78.20	-3.44%	-
Dec 11, 2025	79.24	81.06	79.24	81.06	80.99	-0.17%	-
Dec 10, 2025	78.75	81.20	78.75	81.20	81.13	2.01%	-
Dec 9, 2025	75.75	79.60	75.75	79.60	79.53	5.12%	-
Dec 8, 2025	75.84	75.84	75.72	75.72	75.65	-0.89%	-
Dec 5, 2025	75.04	76.40	75.04	76.40	76.33	0.80%	-
Dec 4, 2025	73.23	75.79	73.23	75.79	75.72	2.27%	314
Dec 3, 2025	67.99	74.11	67.99	74.11	74.05	7.69%	322
Dec 2, 2025	64.96	68.82	64.96	68.82	68.76	4.64%	-
Dec 1, 2025	65.40	65.77	65.40	65.77	65.71	-0.62%	-
Nov 28, 2025	64.24	66.18	64.24	66.18	66.12	3.71%	-
Nov 27, 2025	64.07	64.07	63.81	63.81	63.76	-2.24%	-
Nov 26, 2025	63.30	65.27	63.30	65.27	65.21	3.28%	-
Nov 25, 2025	63.43	63.43	63.20	63.20	63.15	-1.34%	-
Nov 24, 2025	63.61	64.06	63.61	64.06	64.00	0.05%	-
Nov 21, 2025	59.04	64.03	59.04	64.03	63.97	8.29%	28
Nov 20, 2025	64.65	64.65	59.13	59.13	59.08	-6.74%	-
Nov 19, 2025	62.03	63.40	62.03	63.40	63.35	1.64%	130
Nov 18, 2025	63.17	63.17	62.38	62.38	62.33	-2.55%	-
Nov 17, 2025	67.08	67.08	64.01	64.01	63.95	-4.58%	45