Entegris, Inc. (ENTG)
NASDAQ: ENTG · Real-Time Price · USD
96.69
+2.27 (2.40%)
Mar 14, 2025, 10:01 AM EDT - Market open
Entegris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 94.82 | 96.18 | 93.27 | 94.42 | 94.42 | -0.93% | 1,441,699 |
| Mar 12, 2025 | 96.19 | 97.12 | 95.02 | 95.31 | 95.31 | 1.56% | 1,940,074 |
| Mar 11, 2025 | 97.03 | 98.00 | 92.84 | 93.85 | 93.85 | -3.83% | 3,204,736 |
| Mar 10, 2025 | 100.63 | 100.69 | 96.34 | 97.59 | 97.59 | -5.19% | 3,895,208 |
| Mar 7, 2025 | 100.59 | 103.50 | 97.66 | 102.93 | 102.93 | 2.65% | 4,915,248 |
| Mar 6, 2025 | 99.40 | 102.30 | 99.00 | 100.27 | 100.27 | -2.06% | 4,946,499 |
| Mar 5, 2025 | 98.69 | 103.07 | 97.64 | 102.38 | 102.38 | 4.10% | 22,198,794 |
| Mar 4, 2025 | 96.62 | 101.49 | 94.93 | 98.35 | 98.35 | 1.79% | 4,055,434 |
| Mar 3, 2025 | 103.28 | 103.28 | 95.90 | 96.62 | 96.62 | -4.54% | 4,007,720 |
| Feb 28, 2025 | 103.83 | 103.98 | 98.49 | 101.22 | 101.22 | 3.84% | 5,501,598 |
| Feb 27, 2025 | 103.47 | 104.09 | 97.21 | 97.48 | 97.48 | -5.83% | 3,631,129 |
| Feb 26, 2025 | 102.67 | 103.91 | 101.75 | 103.52 | 103.52 | 2.23% | 1,977,498 |
| Feb 25, 2025 | 102.38 | 103.54 | 100.74 | 101.26 | 101.26 | -1.02% | 2,997,359 |
| Feb 24, 2025 | 104.76 | 105.03 | 101.47 | 102.30 | 102.30 | -1.72% | 2,449,862 |
| Feb 21, 2025 | 108.00 | 108.00 | 103.52 | 104.09 | 104.09 | -2.96% | 2,379,835 |
| Feb 20, 2025 | 108.10 | 109.95 | 106.32 | 107.26 | 107.26 | -0.68% | 1,723,565 |
| Feb 19, 2025 | 106.89 | 108.47 | 105.27 | 107.99 | 107.99 | 0.50% | 1,395,700 |
| Feb 18, 2025 | 108.13 | 108.68 | 105.60 | 107.45 | 107.45 | 0.31% | 1,971,573 |
| Feb 14, 2025 | 108.76 | 109.20 | 106.28 | 107.12 | 107.12 | -1.59% | 1,709,676 |
| Feb 13, 2025 | 107.72 | 109.28 | 107.01 | 108.85 | 108.85 | 1.00% | 1,933,710 |
| Feb 12, 2025 | 104.83 | 107.86 | 104.37 | 107.77 | 107.77 | 1.92% | 1,939,693 |
| Feb 11, 2025 | 106.57 | 107.84 | 104.64 | 105.74 | 105.74 | -0.93% | 1,975,084 |
| Feb 10, 2025 | 108.02 | 108.92 | 105.60 | 106.73 | 106.73 | 0.20% | 1,852,359 |
| Feb 7, 2025 | 109.56 | 110.35 | 106.35 | 106.52 | 106.52 | -2.75% | 2,404,540 |
| Feb 6, 2025 | 102.44 | 110.46 | 101.37 | 109.53 | 109.53 | 5.42% | 3,143,086 |
| Feb 5, 2025 | 100.59 | 104.24 | 99.72 | 103.90 | 103.90 | 2.68% | 3,413,544 |
| Feb 4, 2025 | 99.49 | 101.61 | 99.40 | 101.19 | 101.19 | 1.74% | 2,455,725 |
| Feb 3, 2025 | 99.00 | 100.32 | 96.84 | 99.46 | 99.46 | -2.05% | 2,006,795 |
| Jan 31, 2025 | 101.80 | 104.44 | 101.34 | 101.54 | 101.54 | -0.19% | 2,030,039 |
| Jan 30, 2025 | 99.49 | 102.51 | 98.89 | 101.73 | 101.73 | 3.81% | 2,471,478 |
| Jan 29, 2025 | 98.96 | 99.45 | 96.09 | 98.00 | 98.00 | 0.66% | 1,972,717 |
| Jan 28, 2025 | 99.32 | 99.40 | 95.69 | 97.36 | 97.26 | -1.18% | 2,566,660 |
| Jan 27, 2025 | 101.74 | 101.83 | 96.75 | 98.52 | 98.42 | -5.44% | 4,383,407 |
| Jan 24, 2025 | 105.96 | 106.46 | 103.78 | 104.19 | 104.08 | -1.60% | 2,989,317 |
| Jan 23, 2025 | 105.09 | 106.15 | 104.14 | 105.88 | 105.77 | -1.22% | 2,840,247 |
| Jan 22, 2025 | 107.61 | 109.90 | 107.14 | 107.19 | 107.08 | 0.43% | 1,937,906 |
| Jan 21, 2025 | 107.30 | 107.98 | 105.83 | 106.73 | 106.62 | 0.33% | 5,382,245 |
| Jan 17, 2025 | 106.28 | 107.26 | 104.23 | 106.38 | 106.27 | 1.40% | 2,067,622 |
| Jan 16, 2025 | 104.14 | 107.98 | 103.34 | 104.91 | 104.80 | 2.92% | 2,459,133 |
| Jan 15, 2025 | 102.60 | 103.43 | 100.71 | 101.93 | 101.83 | 2.44% | 2,080,498 |
| Jan 14, 2025 | 98.66 | 99.99 | 97.73 | 99.50 | 99.40 | 1.26% | 2,385,289 |
| Jan 13, 2025 | 96.97 | 98.56 | 96.18 | 98.26 | 98.16 | -0.67% | 1,949,421 |
| Jan 10, 2025 | 98.13 | 100.13 | 96.41 | 98.92 | 98.82 | -0.84% | 1,794,136 |
| Jan 8, 2025 | 100.53 | 100.53 | 98.62 | 99.76 | 99.66 | -1.26% | 1,229,711 |
| Jan 7, 2025 | 103.21 | 104.54 | 100.00 | 101.03 | 100.93 | -1.44% | 1,675,763 |
| Jan 6, 2025 | 102.31 | 104.85 | 102.31 | 102.51 | 102.41 | 1.90% | 2,329,172 |
| Jan 3, 2025 | 98.27 | 100.77 | 97.29 | 100.60 | 100.50 | 3.47% | 1,435,060 |
| Jan 2, 2025 | 99.55 | 101.09 | 96.63 | 97.23 | 97.13 | -1.85% | 1,972,940 |
| Dec 31, 2024 | 100.14 | 100.51 | 97.80 | 99.06 | 98.96 | -0.48% | 1,153,128 |
| Dec 30, 2024 | 100.07 | 100.17 | 97.95 | 99.54 | 99.44 | -2.19% | 3,022,103 |