Skip to main content
Entegris, Inc. (ENTG)
NASDAQ: ENTG · Real-Time Price · USD
99.96
+0.53 (0.53%)
Nov 20, 2024, 4:00 PM EST - Market closed

Entegris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202498.88100.0497.7899.9699.960.53%1,162,935
Nov 19, 202498.7799.9297.9099.4399.43-0.12%1,577,285
Nov 18, 202497.3299.9696.3999.5599.551.92%2,533,097
Nov 15, 2024100.25100.9997.6197.6797.67-3.77%3,821,839
Nov 14, 2024106.65106.73100.93101.50101.50-3.44%2,743,674
Nov 13, 2024105.35107.05103.84105.12105.12-1.14%2,821,580
Nov 12, 2024102.75106.82102.70106.33106.331.95%4,970,228
Nov 11, 2024103.93104.38101.89104.30104.30-0.70%2,202,696
Nov 8, 2024106.21107.50104.46105.03105.03-2.94%2,077,385
Nov 7, 2024106.94108.43106.04108.21108.212.99%2,185,374
Nov 6, 2024105.25107.69104.17105.07105.071.89%3,388,940
Nov 5, 2024101.01103.18100.25103.12103.122.12%2,788,988
Nov 4, 202496.49102.8294.92100.98100.98-5.67%3,278,486
Nov 1, 2024105.15108.14104.77107.05107.052.23%2,099,671
Oct 31, 2024107.50107.50103.13104.71104.71-2.06%2,590,076
Oct 30, 2024106.00108.50105.97106.91106.91-1.66%2,114,464
Oct 29, 2024106.00109.11105.03108.71108.612.61%1,377,698
Oct 28, 2024105.81106.77105.12105.95105.850.90%1,892,363
Oct 25, 2024103.86106.21103.86105.01104.911.30%1,734,232
Oct 24, 2024104.33104.65102.78103.66103.560.41%1,463,736
Oct 23, 2024102.88104.13101.23103.24103.140.06%1,403,595
Oct 22, 2024103.50104.27102.35103.18103.08-1.13%1,547,420
Oct 21, 2024102.55104.41101.97104.36104.261.09%1,686,307
Oct 18, 2024106.14106.14102.98103.23103.13-0.89%1,741,288
Oct 17, 2024105.18107.05103.27104.16104.061.79%3,740,211
Oct 16, 2024105.53105.58101.91102.33102.23-0.29%2,419,999
Oct 15, 2024110.45111.84101.94102.63102.53-7.91%4,118,928
Oct 14, 2024109.57111.80109.01111.45111.352.34%1,701,898
Oct 11, 2024107.59110.77107.59108.90108.800.77%1,190,514
Oct 10, 2024108.50109.70107.60108.07107.97-1.67%1,329,343
Oct 9, 2024109.31110.60108.59109.91109.81-0.14%1,361,528
Oct 8, 2024109.92110.99108.50110.06109.96-0.07%1,250,576
Oct 7, 2024110.57111.53109.10110.14110.04-1.84%1,412,469
Oct 4, 2024113.18113.90110.65112.20112.101.48%847,626
Oct 3, 2024111.07112.75109.50110.56110.46-2.09%1,525,415
Oct 2, 2024109.82113.59109.05112.92112.812.92%1,476,665
Oct 1, 2024113.18113.52109.01109.72109.62-2.50%1,993,255
Sep 30, 2024113.27114.19111.10112.53112.43-2.03%1,606,768
Sep 27, 2024116.88117.44114.33114.86114.75-1.50%1,777,988
Sep 26, 2024115.91117.88112.41116.61116.504.71%2,416,724
Sep 25, 2024112.35113.54110.68111.36111.26-0.84%1,787,799
Sep 24, 2024112.17113.12110.33112.30112.200.65%2,069,544
Sep 23, 2024112.13112.59110.97111.58111.480.85%1,588,992
Sep 20, 2024113.99114.08109.94110.64110.54-4.09%3,488,939
Sep 19, 2024115.29117.19113.28115.36115.254.81%2,582,348
Sep 18, 2024112.71113.70109.71110.07109.97-1.41%1,488,581
Sep 17, 2024112.23113.24110.48111.64111.541.35%836,666
Sep 16, 2024109.51110.48108.34110.15110.05-0.47%1,328,403
Sep 13, 2024109.63111.66108.70110.67110.572.25%1,459,319
Sep 12, 2024111.23111.23107.73108.23108.13-2.20%1,436,666
Sep 11, 2024108.32111.14105.84110.67110.573.07%2,705,409
Sep 10, 2024105.36107.46103.83107.37107.272.26%1,311,785
Sep 9, 2024108.61108.61104.13105.00104.90-1.97%2,488,837
Sep 6, 2024109.83110.55106.13107.11107.01-2.78%3,653,570
Sep 5, 2024107.06110.54106.17110.17110.070.94%2,134,901
Sep 4, 2024107.20110.86106.76109.14109.040.77%1,307,040
Sep 3, 2024113.64113.65107.21108.31108.21-6.52%3,673,560
Aug 30, 2024115.46116.20114.34115.87115.762.98%1,848,509
Aug 29, 2024114.50116.26111.97112.52112.42-0.28%1,095,373
Aug 28, 2024115.37116.34111.22112.84112.74-2.34%1,001,518
Aug 27, 2024111.86115.99111.12115.54115.432.67%1,420,464
Aug 26, 2024118.42119.95112.09112.53112.43-3.26%1,526,194
Aug 23, 2024113.73117.05112.91116.32116.213.85%1,610,180
Aug 22, 2024116.36118.27111.77112.01111.91-2.90%1,737,523
Aug 21, 2024113.44116.51112.74115.36115.252.92%1,400,634
Aug 20, 2024112.93114.17111.07112.09111.99-2.18%1,575,786
Aug 19, 2024112.31114.98110.22114.59114.481.58%1,292,651
Aug 16, 2024111.41113.88110.47112.81112.71-0.48%1,202,336
Aug 15, 2024110.79113.87110.04113.35113.245.26%2,215,795
Aug 14, 2024109.52110.25105.64107.69107.59-0.89%1,525,152
Aug 13, 2024105.76109.09104.73108.66108.563.83%1,565,218
Aug 12, 2024104.63106.03102.46104.65104.550.69%1,720,623
Aug 9, 2024105.49106.24102.84103.93103.83-2.40%1,289,076
Aug 8, 2024101.58106.6399.14106.49106.398.56%3,024,113
Aug 7, 2024106.76107.6497.5898.0998.00-3.99%3,270,500
Aug 6, 2024102.84106.11100.23102.17102.080.28%4,472,400
Aug 5, 202496.66105.5495.54101.88101.79-0.25%4,252,184
Aug 2, 2024107.00107.00100.87102.14102.05-7.04%5,638,150
Aug 1, 2024114.43119.46108.53109.88109.78-7.11%4,926,236
Jul 31, 2024115.20119.07106.44118.29118.18-3.39%5,209,311
Jul 30, 2024127.78128.67121.23122.44122.22-4.18%2,375,811
Jul 29, 2024128.94130.56126.95127.78127.550.84%1,251,829
Jul 26, 2024126.55129.30125.07126.72126.502.50%1,398,285
Jul 25, 2024124.36129.16121.44123.63123.41-0.87%2,047,917
Jul 24, 2024129.16130.04124.54124.72124.50-5.08%1,807,080
Jul 23, 2024131.34133.78131.10131.40131.17-1.59%916,264
Jul 22, 2024131.31133.79129.06133.52133.284.87%1,733,003
Jul 19, 2024130.66132.15127.05127.32127.09-2.35%1,594,137
Jul 18, 2024135.42136.46128.22130.38130.15-2.56%2,810,943
Jul 17, 2024141.23144.15133.58133.81133.57-8.65%3,462,378
Jul 16, 2024146.12147.40143.53146.48146.220.88%996,750
Jul 15, 2024144.77146.87142.94145.20144.940.52%1,111,123
Jul 12, 2024140.70147.57138.50144.45144.192.70%1,814,107
Jul 11, 2024145.00145.45140.44140.65140.40-2.17%2,069,851
Jul 10, 2024141.87144.09140.02143.77143.512.52%1,088,779
Jul 9, 2024141.03141.99139.52140.23139.98-0.91%903,727
Jul 8, 2024139.76142.63138.91141.52141.271.73%1,187,558
Jul 5, 2024141.65141.97138.98139.11138.86-1.12%771,508
Jul 3, 2024136.95142.30136.17140.68140.432.98%1,205,623
Jul 2, 2024132.49136.73132.46136.61136.372.30%1,047,862