Entegris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	84.28	88.86	84.22	87.02	87.02	4.84%	3,014,397
Jul 7, 2025	85.09	86.84	82.94	83.00	83.00	-4.20%	2,434,173
Jul 3, 2025	86.86	87.31	85.56	86.64	86.64	0.21%	1,922,883
Jul 2, 2025	82.95	86.69	82.18	86.46	86.46	5.00%	3,539,144
Jul 1, 2025	79.98	83.65	78.39	82.34	82.34	2.10%	3,226,886
Jun 30, 2025	82.54	83.16	80.28	80.65	80.65	-2.10%	2,348,094
Jun 27, 2025	83.65	84.60	81.17	82.38	82.38	-1.52%	5,939,311
Jun 26, 2025	82.97	84.18	82.02	83.65	83.65	1.83%	4,071,583
Jun 25, 2025	81.63	82.55	80.51	82.15	82.15	0.51%	2,661,104
Jun 24, 2025	78.05	81.90	77.32	81.73	81.73	7.58%	4,253,376
Jun 23, 2025	75.32	76.52	73.20	75.97	75.97	0.73%	2,175,672
Jun 20, 2025	77.01	77.27	74.39	75.42	75.42	-1.08%	3,567,234
Jun 18, 2025	76.67	77.87	75.89	76.24	76.24	-0.40%	2,754,094
Jun 17, 2025	77.04	78.46	76.42	76.55	76.55	-2.17%	2,210,346
Jun 16, 2025	77.39	79.58	76.21	78.25	78.25	3.86%	3,396,029
Jun 13, 2025	76.89	78.49	75.05	75.34	75.34	-5.38%	3,669,721
Jun 12, 2025	78.06	79.64	77.59	79.62	79.62	1.45%	3,378,414
Jun 11, 2025	81.05	81.13	77.39	78.48	78.48	-1.44%	3,626,717
Jun 10, 2025	79.31	81.16	78.25	79.63	79.63	1.48%	5,937,547
Jun 9, 2025	74.70	79.47	74.70	78.47	78.47	7.61%	5,699,032
Jun 6, 2025	73.36	74.95	72.24	72.92	72.92	1.25%	3,757,422
Jun 5, 2025	72.19	74.13	71.14	72.02	72.02	-0.83%	4,170,776
Jun 4, 2025	72.49	73.84	71.49	72.62	72.62	1.13%	3,367,866
Jun 3, 2025	68.36	72.01	66.72	71.81	71.81	5.02%	4,006,206
Jun 2, 2025	68.42	68.82	66.32	68.38	68.38	-0.52%	3,625,708
May 30, 2025	70.95	71.19	67.53	68.74	68.74	-5.08%	6,155,699
May 29, 2025	73.91	73.91	71.32	72.42	72.42	-0.29%	3,594,904
May 28, 2025	75.05	75.05	72.48	72.63	72.63	-3.07%	2,679,791
May 27, 2025	74.18	76.06	73.14	74.93	74.93	3.58%	4,190,320
May 23, 2025	70.32	72.71	70.03	72.34	72.34	-1.13%	2,879,724
May 22, 2025	72.22	73.99	71.66	73.17	73.17	1.02%	2,326,801
May 21, 2025	75.04	75.92	71.85	72.43	72.43	-5.03%	3,333,396
May 20, 2025	75.00	77.21	74.51	76.27	76.27	0.98%	3,008,383
May 19, 2025	76.16	77.44	75.01	75.53	75.53	-3.46%	2,856,956
May 16, 2025	78.25	78.67	77.01	78.24	78.24	-0.37%	2,972,688
May 15, 2025	80.64	81.77	78.30	78.53	78.53	-3.97%	3,284,046
May 14, 2025	83.27	84.50	81.20	81.78	81.78	-1.64%	2,432,587
May 13, 2025	82.33	84.56	81.77	83.14	83.14	0.91%	4,035,690
May 12, 2025	82.12	83.83	80.19	82.39	82.39	7.90%	7,413,513
May 9, 2025	78.12	78.92	74.85	76.36	76.36	-0.93%	3,241,709
May 8, 2025	80.12	81.95	76.97	77.08	77.08	-1.67%	7,647,567
May 7, 2025	77.88	78.46	70.92	78.39	78.39	-5.59%	9,248,929
May 6, 2025	82.11	84.15	81.53	83.03	83.03	-1.03%	3,542,819
May 5, 2025	82.15	85.01	81.92	83.89	83.89	0.58%	2,197,976
May 2, 2025	81.29	84.33	81.29	83.41	83.41	5.18%	2,901,384
May 1, 2025	79.99	80.85	78.34	79.30	79.30	0.23%	2,141,099
Apr 30, 2025	76.27	79.42	75.43	79.12	79.12	0.55%	1,824,583
Apr 29, 2025	79.28	80.13	78.39	78.69	78.59	-1.45%	1,631,835
Apr 28, 2025	80.60	81.11	77.44	79.85	79.75	-1.09%	2,290,161
Apr 25, 2025	78.74	81.65	77.32	80.73	80.63	1.28%	2,811,351