Entegris, Inc. (ENTG)
NASDAQ: ENTG · Real-Time Price · USD
94.23
-0.33 (-0.35%)
At close: Oct 9, 2025, 4:00 PM EDT
94.90
+0.67 (0.71%)
After-hours: Oct 9, 2025, 7:59 PM EDT
Entegris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 93.87 | 94.92 | 91.08 | 94.23 | 94.23 | -0.35% | 2,048,580 |
| Oct 8, 2025 | 92.10 | 95.00 | 91.94 | 94.56 | 94.56 | 2.46% | 2,151,818 |
| Oct 7, 2025 | 101.09 | 101.46 | 92.09 | 92.29 | 92.29 | -7.95% | 2,002,850 |
| Oct 6, 2025 | 99.73 | 101.48 | 99.19 | 100.26 | 100.26 | 1.67% | 2,597,618 |
| Oct 3, 2025 | 97.00 | 100.13 | 96.55 | 98.61 | 98.61 | 1.86% | 2,111,946 |
| Oct 2, 2025 | 96.00 | 98.30 | 94.50 | 96.81 | 96.81 | 3.03% | 2,501,539 |
| Oct 1, 2025 | 91.94 | 94.07 | 90.00 | 93.96 | 93.96 | 1.62% | 2,635,744 |
| Sep 30, 2025 | 92.68 | 94.08 | 90.31 | 92.46 | 92.46 | -1.12% | 1,955,992 |
| Sep 29, 2025 | 93.94 | 95.15 | 93.36 | 93.51 | 93.51 | 0.45% | 1,119,755 |
| Sep 26, 2025 | 91.60 | 93.44 | 91.04 | 93.09 | 93.09 | 1.25% | 1,364,716 |
| Sep 25, 2025 | 91.05 | 92.68 | 89.91 | 91.94 | 91.94 | -1.66% | 1,717,043 |
| Sep 24, 2025 | 95.75 | 96.54 | 93.41 | 93.49 | 93.49 | -2.38% | 1,675,490 |
| Sep 23, 2025 | 96.36 | 99.04 | 95.45 | 95.77 | 95.77 | -0.04% | 2,261,786 |
| Sep 22, 2025 | 93.24 | 97.25 | 93.18 | 95.81 | 95.81 | 2.67% | 2,714,100 |
| Sep 19, 2025 | 96.78 | 96.95 | 92.89 | 93.32 | 93.32 | -2.76% | 6,085,343 |
| Sep 18, 2025 | 95.52 | 97.63 | 94.39 | 95.97 | 95.97 | 4.20% | 4,114,083 |
| Sep 17, 2025 | 92.18 | 94.93 | 90.24 | 92.10 | 92.10 | -0.55% | 2,156,373 |
| Sep 16, 2025 | 91.25 | 92.95 | 90.27 | 92.61 | 92.61 | 2.69% | 2,473,314 |
| Sep 15, 2025 | 87.98 | 90.27 | 87.77 | 90.18 | 90.18 | 3.36% | 2,772,590 |
| Sep 12, 2025 | 83.63 | 88.09 | 83.18 | 87.25 | 87.25 | 4.45% | 3,634,451 |
| Sep 11, 2025 | 80.19 | 83.69 | 79.38 | 83.53 | 83.53 | 5.16% | 2,919,636 |
| Sep 10, 2025 | 81.26 | 82.05 | 78.17 | 79.43 | 79.43 | -2.20% | 2,161,826 |
| Sep 9, 2025 | 82.01 | 82.45 | 80.47 | 81.22 | 81.22 | -1.12% | 1,285,972 |
| Sep 8, 2025 | 82.43 | 82.58 | 80.83 | 82.14 | 82.14 | 0.20% | 1,248,228 |
| Sep 5, 2025 | 79.94 | 82.89 | 79.76 | 81.98 | 81.98 | 2.93% | 1,784,526 |
| Sep 4, 2025 | 79.01 | 79.81 | 77.01 | 79.65 | 79.65 | 0.21% | 2,011,266 |
| Sep 3, 2025 | 82.64 | 82.64 | 78.29 | 79.48 | 79.48 | -3.00% | 1,826,640 |
| Sep 2, 2025 | 80.68 | 82.09 | 80.20 | 81.94 | 81.94 | -2.15% | 2,017,639 |
| Aug 29, 2025 | 83.17 | 85.05 | 82.66 | 83.74 | 83.74 | -0.14% | 3,196,522 |
| Aug 28, 2025 | 84.92 | 85.83 | 82.36 | 83.86 | 83.86 | -0.17% | 4,020,228 |
| Aug 27, 2025 | 85.79 | 86.35 | 83.69 | 84.00 | 84.00 | -1.90% | 2,890,489 |
| Aug 26, 2025 | 86.92 | 88.74 | 85.53 | 85.63 | 85.63 | -1.29% | 3,978,942 |
| Aug 25, 2025 | 87.54 | 87.76 | 86.54 | 86.75 | 86.75 | -1.15% | 1,933,510 |
| Aug 22, 2025 | 82.91 | 88.80 | 82.57 | 87.76 | 87.76 | 6.91% | 3,684,307 |
| Aug 21, 2025 | 79.01 | 82.44 | 79.01 | 82.09 | 82.09 | 3.37% | 2,652,984 |
| Aug 20, 2025 | 80.24 | 80.70 | 77.01 | 79.41 | 79.41 | -1.32% | 2,998,005 |
| Aug 19, 2025 | 80.11 | 81.75 | 79.42 | 80.47 | 80.47 | 2.63% | 2,909,069 |
| Aug 18, 2025 | 79.32 | 80.48 | 78.18 | 78.41 | 78.41 | 1.67% | 1,932,491 |
| Aug 15, 2025 | 77.83 | 78.45 | 76.37 | 77.12 | 77.12 | -2.22% | 2,142,381 |
| Aug 14, 2025 | 78.46 | 79.61 | 77.00 | 78.87 | 78.87 | -1.26% | 1,821,713 |
| Aug 13, 2025 | 76.02 | 80.12 | 75.76 | 79.88 | 79.88 | 5.15% | 1,980,177 |
| Aug 12, 2025 | 73.14 | 76.40 | 72.09 | 75.97 | 75.97 | 5.47% | 3,003,595 |
| Aug 11, 2025 | 74.04 | 75.13 | 71.87 | 72.03 | 72.03 | -1.52% | 1,917,066 |
| Aug 8, 2025 | 73.98 | 74.15 | 72.69 | 73.14 | 73.14 | -0.39% | 1,793,385 |
| Aug 7, 2025 | 74.68 | 75.75 | 72.43 | 73.43 | 73.43 | 1.66% | 1,812,225 |
| Aug 6, 2025 | 72.78 | 73.05 | 70.35 | 72.23 | 72.23 | -1.51% | 3,043,911 |
| Aug 5, 2025 | 73.87 | 74.22 | 72.18 | 73.34 | 73.34 | -0.46% | 3,024,914 |
| Aug 4, 2025 | 76.00 | 76.32 | 73.51 | 73.68 | 73.68 | -2.62% | 2,895,051 |
| Aug 1, 2025 | 75.70 | 76.68 | 72.94 | 75.66 | 75.66 | -3.57% | 5,561,091 |
| Jul 31, 2025 | 78.29 | 80.42 | 77.44 | 78.46 | 78.46 | -1.11% | 6,322,852 |