Entegris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	80.24	80.70	77.01	79.41	79.41	-1.32%	2,994,770
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
Jul 30, 2025	83.86	86.90	78.99	79.34	79.34	-14.55%	7,788,292
Jul 29, 2025	92.00	93.87	90.65	92.85	92.73	0.92%	5,391,155
Jul 28, 2025	92.70	93.49	91.61	92.00	91.88	0.16%	3,491,560
Jul 25, 2025	90.98	92.51	89.56	91.85	91.73	0.80%	2,435,924
Jul 24, 2025	91.15	92.22	89.72	91.12	91.01	-0.55%	2,430,746
Jul 23, 2025	93.19	93.59	90.43	91.62	91.51	-0.41%	2,522,892
Jul 22, 2025	91.23	92.54	90.23	92.00	91.88	0.39%	2,369,581
Jul 21, 2025	91.86	93.06	91.22	91.64	91.53	0.98%	2,551,217
Jul 18, 2025	91.16	92.00	89.55	90.75	90.64	0.53%	1,960,608
Jul 17, 2025	87.49	90.74	86.55	90.27	90.16	3.18%	2,475,886
Jul 16, 2025	86.79	87.63	83.47	87.49	87.38	0.02%	1,968,295
Jul 15, 2025	88.95	89.86	87.44	87.47	87.36	1.44%	2,195,542
Jul 14, 2025	85.77	86.95	83.73	86.23	86.12	-1.54%	1,646,791
Jul 11, 2025	86.30	88.28	86.12	87.58	87.47	-0.48%	1,662,809
Jul 10, 2025	86.75	89.01	85.50	88.00	87.89	1.16%	2,249,992
Jul 9, 2025	86.62	88.48	85.79	86.99	86.88	-0.03%	1,513,185
Jul 8, 2025	84.28	88.86	84.22	87.02	86.91	4.84%	3,014,397
Jul 7, 2025	85.09	86.84	82.94	83.00	82.90	-4.20%	2,434,173
Jul 3, 2025	86.86	87.31	85.56	86.64	86.53	0.21%	1,922,883
Jul 2, 2025	82.95	86.69	82.18	86.46	86.35	5.00%	3,539,144
Jul 1, 2025	79.98	83.65	78.39	82.34	82.24	2.10%	3,226,886
Jun 30, 2025	82.54	83.16	80.28	80.65	80.55	-2.10%	2,348,094
Jun 27, 2025	83.65	84.60	81.17	82.38	82.28	-1.52%	5,939,311
Jun 26, 2025	82.97	84.18	82.02	83.65	83.55	1.83%	4,071,583
Jun 25, 2025	81.63	82.55	80.51	82.15	82.05	0.51%	2,661,104
Jun 24, 2025	78.05	81.90	77.32	81.73	81.63	7.58%	4,253,376
Jun 23, 2025	75.32	76.52	73.20	75.97	75.87	0.73%	2,175,672
Jun 20, 2025	77.01	77.27	74.39	75.42	75.33	-1.08%	3,567,234
Jun 18, 2025	76.67	77.87	75.89	76.24	76.14	-0.40%	2,754,094
Jun 17, 2025	77.04	78.46	76.42	76.55	76.45	-2.17%	2,210,346
Jun 16, 2025	77.39	79.58	76.21	78.25	78.15	3.86%	3,396,029
Jun 13, 2025	76.89	78.49	75.05	75.34	75.25	-5.38%	3,669,721
Jun 12, 2025	78.06	79.64	77.59	79.62	79.52	1.45%	3,378,414
Jun 11, 2025	81.05	81.13	77.39	78.48	78.38	-1.44%	3,626,717
Jun 10, 2025	79.31	81.16	78.25	79.63	79.53	1.48%	5,937,547