Skip to main content
Entegris, Inc. (ENTG)
NASDAQ: ENTG · Real-Time Price · USD
116.61
+5.25 (4.71%)
At close: Sep 26, 2024, 4:00 PM
116.62
+0.01 (0.01%)
After-hours: Sep 26, 2024, 4:48 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2024112.35113.54110.68111.36111.36-0.84%1,787,799
Sep 24, 2024112.17113.12110.33112.30112.300.65%2,069,544
Sep 23, 2024112.13112.59110.97111.58111.580.85%1,588,992
Sep 20, 2024113.99114.08109.94110.64110.64-4.09%3,488,939
Sep 19, 2024115.29117.19113.28115.36115.364.81%2,582,348
Sep 18, 2024112.71113.70109.71110.07110.07-1.41%1,488,581
Sep 17, 2024112.23113.24110.48111.64111.641.35%836,666
Sep 16, 2024109.51110.48108.34110.15110.15-0.47%1,328,403
Sep 13, 2024109.63111.66108.70110.67110.672.25%1,459,319
Sep 12, 2024111.23111.23107.73108.23108.23-2.20%1,436,666
Sep 11, 2024108.32111.14105.84110.67110.673.07%2,705,409
Sep 10, 2024105.36107.46103.83107.37107.372.26%1,311,785
Sep 9, 2024108.61108.61104.13105.00105.00-1.97%2,488,837
Sep 6, 2024109.83110.55106.13107.11107.11-2.78%3,653,570
Sep 5, 2024107.06110.54106.17110.17110.170.94%2,134,901
Sep 4, 2024107.20110.86106.76109.14109.140.77%1,307,040
Sep 3, 2024113.64113.65107.21108.31108.31-6.52%3,673,560
Aug 30, 2024115.46116.20114.34115.87115.872.98%1,848,509
Aug 29, 2024114.50116.26111.97112.52112.52-0.28%1,095,373
Aug 28, 2024115.37116.34111.22112.84112.84-2.34%1,001,518
Aug 27, 2024111.86115.99111.12115.54115.542.67%1,420,464
Aug 26, 2024118.42119.95112.09112.53112.53-3.26%1,526,194
Aug 23, 2024113.73117.05112.91116.32116.323.85%1,610,180
Aug 22, 2024116.36118.27111.77112.01112.01-2.90%1,737,523
Aug 21, 2024113.44116.51112.74115.36115.362.92%1,400,634
Aug 20, 2024112.93114.17111.07112.09112.09-2.18%1,575,786
Aug 19, 2024112.31114.98110.22114.59114.591.58%1,292,651
Aug 16, 2024111.41113.88110.47112.81112.81-0.48%1,202,336
Aug 15, 2024110.79113.87110.04113.35113.355.26%2,215,795
Aug 14, 2024109.52110.25105.64107.69107.69-0.89%1,525,152
Aug 13, 2024105.76109.09104.73108.66108.663.83%1,565,218
Aug 12, 2024104.63106.03102.46104.65104.650.69%1,720,623
Aug 9, 2024105.49106.24102.84103.93103.93-2.40%1,289,076
Aug 8, 2024101.58106.6399.14106.49106.498.56%3,024,113
Aug 7, 2024106.76107.6497.5898.0998.09-3.99%3,270,500
Aug 6, 2024102.84106.11100.23102.17102.170.28%4,472,400
Aug 5, 202496.66105.5495.54101.88101.88-0.25%4,252,184
Aug 2, 2024107.00107.00100.87102.14102.14-7.04%5,638,150
Aug 1, 2024114.43119.46108.53109.88109.88-7.11%4,926,236
Jul 31, 2024115.20119.07106.44118.29118.29-3.39%5,209,311
Jul 30, 2024127.78128.67121.23122.44122.34-4.18%2,375,811
Jul 29, 2024128.94130.56126.95127.78127.670.84%1,251,829
Jul 26, 2024126.55129.30125.07126.72126.612.50%1,398,285
Jul 25, 2024124.36129.16121.44123.63123.53-0.87%2,047,917
Jul 24, 2024129.16130.04124.54124.72124.62-5.08%1,807,080
Jul 23, 2024131.34133.78131.10131.40131.29-1.59%916,264
Jul 22, 2024131.31133.79129.06133.52133.414.87%1,733,003
Jul 19, 2024130.66132.15127.05127.32127.21-2.35%1,594,137
Jul 18, 2024135.42136.46128.22130.38130.27-2.56%2,810,943
Jul 17, 2024141.23144.15133.58133.81133.70-8.65%3,462,378
Jul 16, 2024146.12147.40143.53146.48146.360.88%996,750
Jul 15, 2024144.77146.87142.94145.20145.080.52%1,111,123
Jul 12, 2024140.70147.57138.50144.45144.332.70%1,814,107
Jul 11, 2024145.00145.45140.44140.65140.53-2.17%2,069,851
Jul 10, 2024141.87144.09140.02143.77143.652.52%1,088,779
Jul 9, 2024141.03141.99139.52140.23140.11-0.91%903,727
Jul 8, 2024139.76142.63138.91141.52141.401.73%1,187,558
Jul 5, 2024141.65141.97138.98139.11138.99-1.12%771,508
Jul 3, 2024136.95142.30136.17140.68140.562.98%1,205,623
Jul 2, 2024132.49136.73132.46136.61136.502.30%1,047,862
Jul 1, 2024134.48135.23130.30133.54133.43-1.37%1,346,987
Jun 28, 2024135.31138.02133.13135.40135.290.68%5,715,364
Jun 27, 2024131.10135.42131.10134.48134.370.94%1,100,205
Jun 26, 2024134.41135.00131.53133.23133.12-0.97%904,168
Jun 25, 2024131.89134.88129.64134.54134.432.46%1,247,501
Jun 24, 2024132.06134.30131.29131.31131.20-1.68%1,229,926
Jun 21, 2024133.27134.03130.79133.55133.440.17%1,694,841
Jun 20, 2024137.20137.43132.42133.33133.22-3.19%1,194,767
Jun 18, 2024135.30139.69134.63137.73137.611.56%1,340,289
Jun 17, 2024133.93136.30132.68135.61135.501.28%1,116,705
Jun 14, 2024135.18136.28132.83133.90133.79-2.50%1,079,541
Jun 13, 2024136.17138.27135.26137.33137.21-0.30%1,137,423
Jun 12, 2024135.24139.81133.60137.75137.634.93%1,421,557
Jun 11, 2024131.38131.61129.16131.28131.17-0.87%976,958
Jun 10, 2024128.55133.05127.60132.43132.321.81%1,164,679
Jun 7, 2024129.94131.29128.13130.08129.97-0.57%832,533
Jun 6, 2024131.41132.75129.17130.83130.72-1.11%1,406,429
Jun 5, 2024128.63132.76127.91132.30132.194.68%1,410,160
Jun 4, 2024125.06127.41124.65126.39126.280.24%1,382,411
Jun 3, 2024129.05129.15123.62126.09125.98-0.21%959,116
May 31, 2024130.19131.15122.98126.35126.24-2.91%2,641,244
May 30, 2024129.07131.02129.00130.14130.030.95%944,130
May 29, 2024128.26130.47128.26128.92128.81-1.89%1,307,933
May 28, 2024133.75133.80130.87131.41131.30-0.67%1,573,002
May 24, 2024129.66132.71128.11132.29132.183.07%1,048,750
May 23, 2024133.50134.62127.31128.35128.24-2.03%1,715,617
May 22, 2024131.93132.65130.25131.01130.900.32%1,282,542
May 21, 2024128.72132.60128.72130.59130.48-1.71%805,106
May 20, 2024129.78133.55129.78132.86132.752.59%1,201,013
May 17, 2024131.79131.85128.38129.50129.39-0.82%758,254
May 16, 2024133.84133.98130.30130.57130.46-2.53%1,197,102
May 15, 2024131.92135.19130.32133.96133.852.87%1,287,598
May 14, 2024128.53130.58128.31130.22130.111.11%1,083,374
May 13, 2024131.78131.78128.77128.79128.68-2.10%914,261
May 10, 2024130.43132.04129.88131.55131.441.68%1,447,841
May 9, 2024129.98130.40129.10129.38129.27-0.48%1,234,154
May 8, 2024130.63131.78128.39130.01129.90-2.03%1,538,180
May 7, 2024134.59135.41132.60132.70132.59-0.90%1,110,910
May 6, 2024132.98134.13132.54133.90133.791.59%1,314,732
May 3, 2024131.13134.60131.13131.80131.694.11%1,600,512