Entegris, Inc. (ENTG)
NASDAQ: ENTG · Real-Time Price · USD
101.77
-0.46 (-0.45%)
Dec 27, 2024, 4:00 PM EST - Market closed
Entegris Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 27, 2024 | 102.00 | 102.90 | 100.54 | 101.77 | 101.77 | -0.45% | 959,598 |
Dec 26, 2024 | 101.65 | 103.75 | 101.56 | 102.23 | 102.23 | -0.60% | 1,060,708 |
Dec 24, 2024 | 102.21 | 103.25 | 100.73 | 102.85 | 102.85 | 0.56% | 617,290 |
Dec 23, 2024 | 99.98 | 102.91 | 99.87 | 102.28 | 102.28 | 2.84% | 1,998,048 |
Dec 20, 2024 | 97.20 | 101.00 | 96.80 | 99.46 | 99.46 | 1.58% | 4,081,785 |
Dec 19, 2024 | 102.15 | 102.89 | 97.84 | 97.91 | 97.91 | -4.23% | 2,847,559 |
Dec 18, 2024 | 109.95 | 112.36 | 101.75 | 102.23 | 102.23 | -6.52% | 3,165,558 |
Dec 17, 2024 | 106.26 | 109.54 | 105.06 | 109.36 | 109.36 | 2.48% | 1,526,486 |
Dec 16, 2024 | 105.98 | 107.93 | 104.47 | 106.71 | 106.71 | 0.05% | 1,380,117 |
Dec 13, 2024 | 107.84 | 108.87 | 105.03 | 106.66 | 106.66 | -0.60% | 2,238,402 |
Dec 12, 2024 | 107.87 | 110.04 | 107.00 | 107.30 | 107.30 | -1.62% | 1,526,975 |
Dec 11, 2024 | 108.21 | 110.24 | 106.53 | 109.07 | 109.07 | 2.77% | 2,026,608 |
Dec 10, 2024 | 110.83 | 110.83 | 105.35 | 106.13 | 106.13 | -3.96% | 2,016,418 |
Dec 9, 2024 | 108.84 | 111.54 | 107.41 | 110.51 | 110.51 | 1.01% | 1,585,276 |
Dec 6, 2024 | 107.91 | 109.52 | 107.23 | 109.40 | 109.40 | 2.15% | 1,279,393 |
Dec 5, 2024 | 109.58 | 110.10 | 106.93 | 107.10 | 107.10 | -2.72% | 1,629,761 |
Dec 4, 2024 | 110.00 | 110.90 | 108.42 | 110.10 | 110.10 | 1.78% | 2,015,265 |
Dec 3, 2024 | 106.77 | 108.99 | 106.77 | 108.17 | 108.17 | -0.61% | 1,275,052 |
Dec 2, 2024 | 105.50 | 109.89 | 105.33 | 108.83 | 108.83 | 3.03% | 1,675,680 |
Nov 29, 2024 | 106.39 | 107.60 | 105.09 | 105.63 | 105.63 | 0.64% | 1,077,531 |
Nov 27, 2024 | 105.55 | 106.37 | 102.96 | 104.96 | 104.96 | -0.53% | 1,582,554 |
Nov 26, 2024 | 108.34 | 108.53 | 103.44 | 105.52 | 105.52 | -2.31% | 2,092,450 |
Nov 25, 2024 | 109.79 | 109.87 | 107.73 | 108.02 | 108.02 | 0.73% | 2,505,288 |
Nov 22, 2024 | 105.00 | 107.32 | 104.89 | 107.24 | 107.24 | 1.90% | 2,512,379 |
Nov 21, 2024 | 101.30 | 105.84 | 100.89 | 105.24 | 105.24 | 5.28% | 3,473,917 |
Nov 20, 2024 | 98.88 | 100.04 | 97.78 | 99.96 | 99.96 | 0.53% | 1,178,345 |
Nov 19, 2024 | 98.77 | 99.92 | 97.90 | 99.43 | 99.43 | -0.12% | 1,577,285 |
Nov 18, 2024 | 97.32 | 99.96 | 96.39 | 99.55 | 99.55 | 1.92% | 2,533,097 |
Nov 15, 2024 | 100.25 | 100.99 | 97.61 | 97.67 | 97.67 | -3.77% | 3,821,839 |
Nov 14, 2024 | 106.65 | 106.73 | 100.93 | 101.50 | 101.50 | -3.44% | 2,743,674 |
Nov 13, 2024 | 105.35 | 107.05 | 103.84 | 105.12 | 105.12 | -1.14% | 2,821,580 |
Nov 12, 2024 | 102.75 | 106.82 | 102.70 | 106.33 | 106.33 | 1.95% | 4,970,228 |
Nov 11, 2024 | 103.93 | 104.38 | 101.89 | 104.30 | 104.30 | -0.70% | 2,202,696 |
Nov 8, 2024 | 106.21 | 107.50 | 104.46 | 105.03 | 105.03 | -2.94% | 2,077,385 |
Nov 7, 2024 | 106.94 | 108.43 | 106.04 | 108.21 | 108.21 | 2.99% | 2,185,374 |
Nov 6, 2024 | 105.25 | 107.69 | 104.17 | 105.07 | 105.07 | 1.89% | 3,388,940 |
Nov 5, 2024 | 101.01 | 103.18 | 100.25 | 103.12 | 103.12 | 2.12% | 2,788,988 |
Nov 4, 2024 | 96.49 | 102.82 | 94.92 | 100.98 | 100.98 | -5.67% | 3,278,486 |
Nov 1, 2024 | 105.15 | 108.14 | 104.77 | 107.05 | 107.05 | 2.23% | 2,099,671 |
Oct 31, 2024 | 107.50 | 107.50 | 103.13 | 104.71 | 104.71 | -2.06% | 2,590,076 |
Oct 30, 2024 | 106.00 | 108.50 | 105.97 | 106.91 | 106.91 | -1.66% | 2,114,464 |
Oct 29, 2024 | 106.00 | 109.11 | 105.03 | 108.71 | 108.61 | 2.61% | 1,377,698 |
Oct 28, 2024 | 105.81 | 106.77 | 105.12 | 105.95 | 105.85 | 0.90% | 1,892,363 |
Oct 25, 2024 | 103.86 | 106.21 | 103.86 | 105.01 | 104.91 | 1.30% | 1,734,232 |
Oct 24, 2024 | 104.33 | 104.65 | 102.78 | 103.66 | 103.56 | 0.41% | 1,463,736 |
Oct 23, 2024 | 102.88 | 104.13 | 101.23 | 103.24 | 103.14 | 0.06% | 1,403,595 |
Oct 22, 2024 | 103.50 | 104.27 | 102.35 | 103.18 | 103.08 | -1.13% | 1,547,420 |
Oct 21, 2024 | 102.55 | 104.41 | 101.97 | 104.36 | 104.26 | 1.09% | 1,686,307 |
Oct 18, 2024 | 106.14 | 106.14 | 102.98 | 103.23 | 103.13 | -0.89% | 1,741,288 |
Oct 17, 2024 | 105.18 | 107.05 | 103.27 | 104.16 | 104.06 | 1.79% | 3,740,211 |
Oct 16, 2024 | 105.53 | 105.58 | 101.91 | 102.33 | 102.23 | -0.29% | 2,419,999 |
Oct 15, 2024 | 110.45 | 111.84 | 101.94 | 102.63 | 102.53 | -7.91% | 4,118,928 |
Oct 14, 2024 | 109.57 | 111.80 | 109.01 | 111.45 | 111.35 | 2.34% | 1,701,898 |
Oct 11, 2024 | 107.59 | 110.77 | 107.59 | 108.90 | 108.80 | 0.77% | 1,190,514 |
Oct 10, 2024 | 108.50 | 109.70 | 107.60 | 108.07 | 107.97 | -1.67% | 1,329,343 |
Oct 9, 2024 | 109.31 | 110.60 | 108.59 | 109.91 | 109.81 | -0.14% | 1,361,528 |
Oct 8, 2024 | 109.92 | 110.99 | 108.50 | 110.06 | 109.96 | -0.07% | 1,250,576 |
Oct 7, 2024 | 110.57 | 111.53 | 109.10 | 110.14 | 110.04 | -1.84% | 1,412,469 |
Oct 4, 2024 | 113.18 | 113.90 | 110.65 | 112.20 | 112.10 | 1.48% | 847,626 |
Oct 3, 2024 | 111.07 | 112.75 | 109.50 | 110.56 | 110.46 | -2.09% | 1,525,415 |
Oct 2, 2024 | 109.82 | 113.59 | 109.05 | 112.92 | 112.81 | 2.92% | 1,476,665 |
Oct 1, 2024 | 113.18 | 113.52 | 109.01 | 109.72 | 109.62 | -2.50% | 1,993,255 |
Sep 30, 2024 | 113.27 | 114.19 | 111.10 | 112.53 | 112.43 | -2.03% | 1,606,768 |
Sep 27, 2024 | 116.88 | 117.44 | 114.33 | 114.86 | 114.75 | -1.50% | 1,777,988 |
Sep 26, 2024 | 115.91 | 117.88 | 112.41 | 116.61 | 116.50 | 4.71% | 2,416,724 |
Sep 25, 2024 | 112.35 | 113.54 | 110.68 | 111.36 | 111.26 | -0.84% | 1,787,799 |
Sep 24, 2024 | 112.17 | 113.12 | 110.33 | 112.30 | 112.20 | 0.65% | 2,069,544 |
Sep 23, 2024 | 112.13 | 112.59 | 110.97 | 111.58 | 111.48 | 0.85% | 1,588,992 |
Sep 20, 2024 | 113.99 | 114.08 | 109.94 | 110.64 | 110.54 | -4.09% | 3,488,939 |
Sep 19, 2024 | 115.29 | 117.19 | 113.28 | 115.36 | 115.25 | 4.81% | 2,582,348 |
Sep 18, 2024 | 112.71 | 113.70 | 109.71 | 110.07 | 109.97 | -1.41% | 1,488,581 |
Sep 17, 2024 | 112.23 | 113.24 | 110.48 | 111.64 | 111.54 | 1.35% | 836,666 |
Sep 16, 2024 | 109.51 | 110.48 | 108.34 | 110.15 | 110.05 | -0.47% | 1,328,403 |
Sep 13, 2024 | 109.63 | 111.66 | 108.70 | 110.67 | 110.57 | 2.25% | 1,459,319 |
Sep 12, 2024 | 111.23 | 111.23 | 107.73 | 108.23 | 108.13 | -2.20% | 1,436,666 |
Sep 11, 2024 | 108.32 | 111.14 | 105.84 | 110.67 | 110.57 | 3.07% | 2,705,409 |
Sep 10, 2024 | 105.36 | 107.46 | 103.83 | 107.37 | 107.27 | 2.26% | 1,311,785 |
Sep 9, 2024 | 108.61 | 108.61 | 104.13 | 105.00 | 104.90 | -1.97% | 2,488,837 |
Sep 6, 2024 | 109.83 | 110.55 | 106.13 | 107.11 | 107.01 | -2.78% | 3,653,570 |
Sep 5, 2024 | 107.06 | 110.54 | 106.17 | 110.17 | 110.07 | 0.94% | 2,134,901 |
Sep 4, 2024 | 107.20 | 110.86 | 106.76 | 109.14 | 109.04 | 0.77% | 1,307,040 |
Sep 3, 2024 | 113.64 | 113.65 | 107.21 | 108.31 | 108.21 | -6.52% | 3,673,560 |
Aug 30, 2024 | 115.46 | 116.20 | 114.34 | 115.87 | 115.76 | 2.98% | 1,848,509 |
Aug 29, 2024 | 114.50 | 116.26 | 111.97 | 112.52 | 112.42 | -0.28% | 1,095,373 |
Aug 28, 2024 | 115.37 | 116.34 | 111.22 | 112.84 | 112.74 | -2.34% | 1,001,518 |
Aug 27, 2024 | 111.86 | 115.99 | 111.12 | 115.54 | 115.43 | 2.67% | 1,420,464 |
Aug 26, 2024 | 118.42 | 119.95 | 112.09 | 112.53 | 112.43 | -3.26% | 1,526,194 |
Aug 23, 2024 | 113.73 | 117.05 | 112.91 | 116.32 | 116.21 | 3.85% | 1,610,180 |
Aug 22, 2024 | 116.36 | 118.27 | 111.77 | 112.01 | 111.91 | -2.90% | 1,737,523 |
Aug 21, 2024 | 113.44 | 116.51 | 112.74 | 115.36 | 115.25 | 2.92% | 1,400,634 |
Aug 20, 2024 | 112.93 | 114.17 | 111.07 | 112.09 | 111.99 | -2.18% | 1,575,786 |
Aug 19, 2024 | 112.31 | 114.98 | 110.22 | 114.59 | 114.48 | 1.58% | 1,292,651 |
Aug 16, 2024 | 111.41 | 113.88 | 110.47 | 112.81 | 112.71 | -0.48% | 1,202,336 |
Aug 15, 2024 | 110.79 | 113.87 | 110.04 | 113.35 | 113.24 | 5.26% | 2,215,795 |
Aug 14, 2024 | 109.52 | 110.25 | 105.64 | 107.69 | 107.59 | -0.89% | 1,525,152 |
Aug 13, 2024 | 105.76 | 109.09 | 104.73 | 108.66 | 108.56 | 3.83% | 1,565,218 |
Aug 12, 2024 | 104.63 | 106.03 | 102.46 | 104.65 | 104.55 | 0.69% | 1,720,623 |
Aug 9, 2024 | 105.49 | 106.24 | 102.84 | 103.93 | 103.83 | -2.40% | 1,289,076 |
Aug 8, 2024 | 101.58 | 106.63 | 99.14 | 106.49 | 106.39 | 8.56% | 3,024,113 |
Aug 7, 2024 | 106.76 | 107.64 | 97.58 | 98.09 | 98.00 | -3.99% | 3,270,500 |