Entegris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	91.46	92.70	85.53	85.71	-	-9.34%	1,257,979
Oct 29, 2025	92.96	98.23	92.95	94.54	94.54	3.09%	3,775,949
Oct 28, 2025	93.60	93.62	90.59	91.71	91.61	-2.77%	2,039,906
Oct 27, 2025	93.95	94.59	92.78	94.32	94.22	3.06%	1,884,089
Oct 24, 2025	92.39	93.63	91.41	91.52	91.42	0.85%	1,963,978
Oct 23, 2025	87.99	91.53	87.58	90.75	90.65	2.18%	2,043,880
Oct 22, 2025	91.12	92.21	87.00	88.81	88.72	-4.17%	2,389,963
Oct 21, 2025	92.68	93.37	91.29	92.67	92.57	0.08%	1,203,053
Oct 20, 2025	92.38	94.80	91.82	92.60	92.50	1.83%	1,441,067
Oct 17, 2025	90.21	91.50	88.81	90.94	90.84	0.44%	1,879,991
Oct 16, 2025	95.91	95.91	89.68	90.54	90.44	-4.31%	2,499,250
Oct 15, 2025	94.00	95.29	92.92	94.62	94.52	4.05%	1,881,581
Oct 14, 2025	88.25	93.04	87.44	90.94	90.84	-1.06%	1,779,550
Oct 13, 2025	89.00	92.39	88.27	91.91	91.81	9.89%	3,026,948
Oct 10, 2025	94.69	94.69	83.63	83.64	83.55	-11.24%	4,019,496
Oct 9, 2025	93.87	94.92	91.08	94.23	94.13	-0.35%	2,048,580
Oct 8, 2025	92.10	95.00	91.94	94.56	94.46	2.46%	2,151,818
Oct 7, 2025	101.09	101.46	92.09	92.29	92.19	-7.95%	2,002,850
Oct 6, 2025	99.73	101.48	99.19	100.26	100.15	1.67%	2,597,618
Oct 3, 2025	97.00	100.13	96.55	98.61	98.51	1.86%	2,111,946
Oct 2, 2025	96.00	98.30	94.50	96.81	96.71	3.03%	2,501,539
Oct 1, 2025	91.94	94.07	90.00	93.96	93.86	1.62%	2,635,744
Sep 30, 2025	92.68	94.08	90.31	92.46	92.36	-1.12%	1,955,992
Sep 29, 2025	93.94	95.15	93.36	93.51	93.41	0.45%	1,119,755
Sep 26, 2025	91.60	93.44	91.04	93.09	92.99	1.25%	1,364,716
Sep 25, 2025	91.05	92.68	89.91	91.94	91.84	-1.66%	1,717,043
Sep 24, 2025	95.75	96.54	93.41	93.49	93.39	-2.38%	1,675,490
Sep 23, 2025	96.36	99.04	95.45	95.77	95.67	-0.04%	2,261,786
Sep 22, 2025	93.24	97.25	93.18	95.81	95.71	2.67%	2,714,100
Sep 19, 2025	96.78	96.95	92.89	93.32	93.22	-2.76%	6,085,343
Sep 18, 2025	95.52	97.63	94.39	95.97	95.87	4.20%	4,114,083
Sep 17, 2025	92.18	94.93	90.24	92.10	92.00	-0.55%	2,156,373
Sep 16, 2025	91.25	92.95	90.27	92.61	92.51	2.69%	2,473,314
Sep 15, 2025	87.98	90.27	87.77	90.18	90.09	3.36%	2,772,590
Sep 12, 2025	83.63	88.09	83.18	87.25	87.16	4.45%	3,634,451
Sep 11, 2025	80.19	83.69	79.38	83.53	83.44	5.16%	2,919,636
Sep 10, 2025	81.26	82.05	78.17	79.43	79.35	-2.20%	2,161,826
Sep 9, 2025	82.01	82.45	80.47	81.22	81.13	-1.12%	1,285,972
Sep 8, 2025	82.43	82.58	80.83	82.14	82.05	0.20%	1,248,228
Sep 5, 2025	79.94	82.89	79.76	81.98	81.89	2.93%	1,784,526
Sep 4, 2025	79.01	79.81	77.01	79.65	79.57	0.21%	2,011,266
Sep 3, 2025	82.64	82.64	78.29	79.48	79.40	-3.00%	1,826,640
Sep 2, 2025	80.68	82.09	80.20	81.94	81.85	-2.15%	2,017,639
Aug 29, 2025	83.17	85.05	82.66	83.74	83.65	-0.14%	3,196,522
Aug 28, 2025	84.92	85.83	82.36	83.86	83.77	-0.17%	4,020,228
Aug 27, 2025	85.79	86.35	83.69	84.00	83.91	-1.90%	2,890,489
Aug 26, 2025	86.92	88.74	85.53	85.63	85.54	-1.29%	3,978,942
Aug 25, 2025	87.54	87.76	86.54	86.75	86.66	-1.15%	1,933,510
Aug 22, 2025	82.91	88.80	82.57	87.76	87.67	6.91%	3,684,307
Aug 21, 2025	79.01	82.44	79.01	82.09	82.00	3.37%	2,652,984