Entegris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	72.55	74.25	71.67	72.10	72.10	-1.03%	2,023,882
Apr 14, 2025	72.80	74.57	71.03	72.85	72.85	4.49%	2,813,797
Apr 11, 2025	68.89	70.10	66.02	69.72	69.72	1.19%	3,570,593
Apr 10, 2025	73.83	75.18	66.53	68.90	68.90	-12.21%	5,862,316
Apr 9, 2025	64.18	79.40	61.96	78.48	78.48	24.73%	8,433,591
Apr 8, 2025	70.16	70.41	60.97	62.92	62.92	-5.86%	5,459,502
Apr 7, 2025	63.32	72.18	60.75	66.84	66.84	2.22%	7,219,044
Apr 4, 2025	69.67	70.72	61.27	65.39	65.39	-9.10%	9,577,321
Apr 3, 2025	80.93	82.10	71.76	71.94	71.94	-16.17%	7,347,619
Apr 2, 2025	84.71	87.91	83.97	85.82	85.82	-0.44%	2,910,323
Apr 1, 2025	86.83	87.22	83.98	86.20	86.20	-1.46%	2,354,210
Mar 31, 2025	87.25	88.05	84.75	87.48	87.48	-1.42%	2,899,918
Mar 28, 2025	91.43	92.42	87.72	88.74	88.74	-4.11%	2,803,743
Mar 27, 2025	91.89	94.55	90.93	92.54	92.54	0.11%	2,423,445
Mar 26, 2025	94.05	95.22	91.29	92.44	92.44	-1.89%	3,375,883
Mar 25, 2025	98.24	98.37	94.00	94.22	94.22	-4.17%	2,466,000
Mar 24, 2025	98.58	100.24	97.87	98.32	98.32	2.04%	4,834,055
Mar 21, 2025	96.87	97.46	95.67	96.35	96.35	-2.73%	4,047,223
Mar 20, 2025	98.99	100.87	98.81	99.05	99.05	-1.32%	2,002,486
Mar 19, 2025	100.27	102.52	99.59	100.37	100.37	0.22%	3,021,898
Mar 18, 2025	99.77	100.78	98.21	100.15	100.15	-0.64%	1,414,525
Mar 17, 2025	97.72	101.81	97.70	100.80	100.80	2.47%	1,563,504
Mar 14, 2025	96.36	99.14	96.14	98.37	98.37	4.18%	1,929,252
Mar 13, 2025	94.82	96.18	93.27	94.42	94.42	-0.93%	1,441,699
Mar 12, 2025	96.19	97.12	95.02	95.31	95.31	1.56%	1,940,074
Mar 11, 2025	97.03	98.00	92.84	93.85	93.85	-3.83%	3,204,736
Mar 10, 2025	100.63	100.69	96.34	97.59	97.59	-5.19%	3,895,208
Mar 7, 2025	100.59	103.50	97.66	102.93	102.93	2.65%	4,915,248
Mar 6, 2025	99.40	102.30	99.00	100.27	100.27	-2.06%	4,946,499
Mar 5, 2025	98.69	103.07	97.64	102.38	102.38	4.10%	22,198,794
Mar 4, 2025	96.62	101.49	94.93	98.35	98.35	1.79%	4,055,434
Mar 3, 2025	103.28	103.28	95.90	96.62	96.62	-4.54%	4,007,720
Feb 28, 2025	103.83	103.98	98.49	101.22	101.22	3.84%	5,501,598
Feb 27, 2025	103.47	104.09	97.21	97.48	97.48	-5.83%	3,631,129
Feb 26, 2025	102.67	103.91	101.75	103.52	103.52	2.23%	1,977,498
Feb 25, 2025	102.38	103.54	100.74	101.26	101.26	-1.02%	2,997,359
Feb 24, 2025	104.76	105.03	101.47	102.30	102.30	-1.72%	2,449,862
Feb 21, 2025	108.00	108.00	103.52	104.09	104.09	-2.96%	2,379,835
Feb 20, 2025	108.10	109.95	106.32	107.26	107.26	-0.68%	1,723,565
Feb 19, 2025	106.89	108.47	105.27	107.99	107.99	0.50%	1,395,700
Feb 18, 2025	108.13	108.68	105.60	107.45	107.45	0.31%	1,971,573
Feb 14, 2025	108.76	109.20	106.28	107.12	107.12	-1.59%	1,709,676
Feb 13, 2025	107.72	109.28	107.01	108.85	108.85	1.00%	1,933,710
Feb 12, 2025	104.83	107.86	104.37	107.77	107.77	1.92%	1,939,693
Feb 11, 2025	106.57	107.84	104.64	105.74	105.74	-0.93%	1,975,084
Feb 10, 2025	108.02	108.92	105.60	106.73	106.73	0.20%	1,852,359
Feb 7, 2025	109.56	110.35	106.35	106.52	106.52	-2.75%	2,404,540
Feb 6, 2025	102.44	110.46	101.37	109.53	109.53	5.42%	3,143,086
Feb 5, 2025	100.59	104.24	99.72	103.90	103.90	2.68%	3,413,544
Feb 4, 2025	99.49	101.61	99.40	101.19	101.19	1.74%	2,455,725