Entegris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2025	73.50	80.05	73.30	79.71	79.61	9.96%	4,460,990
Apr 23, 2025	72.97	75.25	72.13	72.49	72.40	4.56%	2,680,507
Apr 22, 2025	68.68	70.15	67.84	69.33	69.24	2.68%	3,033,401
Apr 21, 2025	67.06	68.01	65.72	67.52	67.44	-1.76%	2,740,132
Apr 17, 2025	68.33	69.59	67.44	68.73	68.64	1.67%	2,973,856
Apr 16, 2025	68.74	70.66	64.66	67.60	67.52	-6.24%	4,028,328
Apr 15, 2025	72.55	74.25	71.67	72.10	72.01	-1.03%	2,023,882
Apr 14, 2025	72.80	74.57	71.03	72.85	72.76	4.49%	2,813,797
Apr 11, 2025	68.89	70.10	66.02	69.72	69.63	1.19%	3,570,593
Apr 10, 2025	73.83	75.18	66.53	68.90	68.81	-12.21%	5,862,316
Apr 9, 2025	64.18	79.40	61.96	78.48	78.38	24.73%	8,433,591
Apr 8, 2025	70.16	70.41	60.97	62.92	62.84	-5.86%	5,459,502
Apr 7, 2025	63.32	72.18	60.75	66.84	66.76	2.22%	7,219,044
Apr 4, 2025	69.67	70.72	61.27	65.39	65.31	-9.10%	9,577,321