Skip to main content
logo
Entegris, Inc. (ENTG)
NASDAQ: ENTG · Real-Time Price · USD
135.32
+2.69 (2.03%)
At close: Apr 10, 2026, 4:00 PM EDT
136.02
+0.70 (0.52%)
After-hours: Apr 10, 2026, 7:30 PM EDT

Entegris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 2026134.06136.68133.27135.32135.322.03%2,694,939
Apr 9, 2026129.51133.05127.35132.63132.632.34%1,914,988
Apr 8, 2026128.08130.82126.09129.60129.609.32%3,723,689
Apr 7, 2026115.91118.95114.28118.55118.552.48%1,585,531
Apr 6, 2026116.59117.97113.92115.68115.68-0.62%1,716,035
Apr 2, 2026113.59119.78112.88116.40116.40-1.95%1,552,798
Apr 1, 2026118.91121.85117.91118.71118.711.25%2,194,673
Mar 31, 2026110.39117.98109.98117.24117.247.92%2,960,895
Mar 30, 2026115.50115.50107.25108.64108.64-4.36%2,713,951
Mar 27, 2026113.25116.05111.33113.59113.59-1.87%2,080,526
Mar 26, 2026120.49122.10115.42115.75115.75-6.03%2,102,558
Mar 25, 2026123.81124.29120.84123.18123.181.24%1,476,686
Mar 24, 2026114.48122.39114.23121.67121.675.79%1,790,133
Mar 23, 2026119.97120.87114.91115.01115.010.31%2,004,167
Mar 20, 2026115.27116.24111.15114.66114.66-1.04%3,584,280
Mar 19, 2026111.68116.99110.01115.86115.860.24%1,566,723
Mar 18, 2026116.08117.47114.27115.58115.58-0.43%1,618,708
Mar 17, 2026112.51116.39111.88116.08116.083.98%1,608,391
Mar 16, 2026111.24113.19110.16111.64111.643.10%2,642,060
Mar 13, 2026111.70113.09107.48108.28108.28-1.55%3,106,539
Mar 12, 2026113.25114.78108.21109.98109.98-5.34%2,610,561
Mar 11, 2026117.08119.11114.86116.18116.18-0.60%2,279,827
Mar 10, 2026119.46121.61116.62116.88116.88-0.39%2,175,481
Mar 9, 2026110.73117.44108.15117.34117.344.36%3,016,652
Mar 6, 2026119.94120.53112.26112.44112.44-9.74%3,102,392
Mar 5, 2026126.63129.44122.26124.58124.58-3.43%2,334,349
Mar 4, 2026128.71129.96125.56129.00129.001.74%2,406,903
Mar 3, 2026129.23130.25125.05126.79126.79-6.43%2,851,471
Mar 2, 2026129.22135.74127.50135.50135.502.30%1,924,371
Feb 27, 2026129.31132.60128.56132.45132.450.19%2,877,470
Feb 26, 2026137.65139.85129.56132.20132.20-3.74%2,419,986
Feb 25, 2026138.70139.50135.88137.34137.340.79%1,526,426
Feb 24, 2026137.95142.50136.17136.27136.27-0.11%2,435,946
Feb 23, 2026134.49136.94132.33136.42136.421.44%2,538,225
Feb 20, 2026131.49136.18131.49134.49134.491.37%2,325,749
Feb 19, 2026130.14133.00129.90132.67132.670.59%1,366,337
Feb 18, 2026129.75133.20128.04131.89131.891.80%1,974,658
Feb 17, 2026129.05130.77125.55129.56129.56-1.42%1,872,202
Feb 13, 2026130.09135.00127.67131.43131.430.40%2,811,876
Feb 12, 2026137.51138.42126.16130.90130.90-5.00%3,658,618
Feb 11, 2026136.93138.99132.66137.79137.793.26%3,663,048
Feb 10, 2026129.14137.05120.19133.44133.449.03%7,131,244
Feb 9, 2026122.18123.67120.66122.39122.390.02%4,548,542
Feb 6, 2026112.67122.78112.13122.37122.3710.91%4,445,893
Feb 5, 2026111.60113.58109.17110.33110.33-1.85%3,882,731
Feb 4, 2026112.03116.60108.56112.41112.41-1.13%5,902,795
Feb 3, 2026120.10121.92111.48113.70113.70-4.84%4,983,099
Feb 2, 2026115.01121.49115.01119.48119.481.19%3,052,366
Jan 30, 2026120.83122.63117.74118.07118.07-3.78%3,061,813
Jan 29, 2026121.61122.96116.49122.71122.711.71%3,355,521