Skip to main content
Entegris, Inc. (ENTG)
NASDAQ: ENTG · Real-Time Price · USD
101.19
+1.73 (1.74%)
At close: Feb 4, 2025, 4:00 PM
99.28
-1.91 (-1.89%)
After-hours: Feb 4, 2025, 6:36 PM EST

Entegris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202599.49101.6199.40101.19101.191.74%2,455,725
Feb 3, 202599.00100.3296.8499.4699.46-2.05%2,006,795
Jan 31, 2025101.80104.44101.34101.54101.54-0.19%2,030,039
Jan 30, 202599.49102.5198.89101.73101.733.81%2,471,478
Jan 29, 202598.9699.4596.0998.0098.000.66%1,972,717
Jan 28, 202599.3299.4095.6997.3697.26-1.18%2,566,660
Jan 27, 2025101.74101.8396.7598.5298.42-5.44%4,383,407
Jan 24, 2025105.96106.46103.78104.19104.08-1.60%2,989,317
Jan 23, 2025105.09106.15104.14105.88105.77-1.22%2,840,247
Jan 22, 2025107.61109.90107.14107.19107.080.43%1,937,906
Jan 21, 2025107.30107.98105.83106.73106.620.33%5,382,245
Jan 17, 2025106.28107.26104.23106.38106.271.40%2,067,622
Jan 16, 2025104.14107.98103.34104.91104.802.92%2,459,133
Jan 15, 2025102.60103.43100.71101.93101.832.44%2,080,498
Jan 14, 202598.6699.9997.7399.5099.401.26%2,385,289
Jan 13, 202596.9798.5696.1898.2698.16-0.67%1,949,421
Jan 10, 202598.13100.1396.4198.9298.82-0.84%1,794,136
Jan 8, 2025100.53100.5398.6299.7699.66-1.26%1,229,711
Jan 7, 2025103.21104.54100.00101.03100.93-1.44%1,675,763
Jan 6, 2025102.31104.85102.31102.51102.411.90%2,329,172
Jan 3, 202598.27100.7797.29100.60100.503.47%1,435,060
Jan 2, 202599.55101.0996.6397.2397.13-1.85%1,972,940
Dec 31, 2024100.14100.5197.8099.0698.96-0.48%1,153,128
Dec 30, 2024100.07100.1797.9599.5499.44-2.19%3,022,103
Dec 27, 2024102.00102.90100.54101.77101.67-0.45%959,598
Dec 26, 2024101.65103.75101.56102.23102.13-0.60%1,060,708
Dec 24, 2024102.21103.25100.73102.85102.750.56%617,290
Dec 23, 202499.98102.9199.87102.28102.182.84%1,998,048
Dec 20, 202497.20101.0096.8099.4699.361.58%4,081,785
Dec 19, 2024102.15102.8997.8497.9197.81-4.23%2,847,559
Dec 18, 2024109.95112.36101.75102.23102.13-6.52%3,165,558
Dec 17, 2024106.26109.54105.06109.36109.252.48%1,526,486
Dec 16, 2024105.98107.93104.47106.71106.600.05%1,380,117
Dec 13, 2024107.84108.87105.03106.66106.55-0.60%2,238,402
Dec 12, 2024107.87110.04107.00107.30107.19-1.62%1,526,975
Dec 11, 2024108.21110.24106.53109.07108.962.77%2,026,608
Dec 10, 2024110.83110.83105.35106.13106.02-3.96%2,016,418
Dec 9, 2024108.84111.54107.41110.51110.401.01%1,585,276
Dec 6, 2024107.91109.52107.23109.40109.292.15%1,279,393
Dec 5, 2024109.58110.10106.93107.10106.99-2.72%1,629,761
Dec 4, 2024110.00110.90108.42110.10109.991.78%2,015,265
Dec 3, 2024106.77108.99106.77108.17108.06-0.61%1,275,052
Dec 2, 2024105.50109.89105.33108.83108.723.03%1,675,680
Nov 29, 2024106.39107.60105.09105.63105.520.64%1,077,531
Nov 27, 2024105.55106.37102.96104.96104.85-0.53%1,582,554
Nov 26, 2024108.34108.53103.44105.52105.41-2.31%2,092,450
Nov 25, 2024109.79109.87107.73108.02107.910.73%2,505,288
Nov 22, 2024105.00107.32104.89107.24107.131.90%2,512,379
Nov 21, 2024101.30105.84100.89105.24105.135.28%3,473,917
Nov 20, 202498.88100.0497.7899.9699.860.53%1,178,345
Nov 19, 202498.7799.9297.9099.4399.33-0.12%1,577,285
Nov 18, 202497.3299.9696.3999.5599.451.92%2,533,097
Nov 15, 2024100.25100.9997.6197.6797.57-3.77%3,821,839
Nov 14, 2024106.65106.73100.93101.50101.40-3.44%2,743,674
Nov 13, 2024105.35107.05103.84105.12105.01-1.14%2,821,580
Nov 12, 2024102.75106.82102.70106.33106.221.95%4,970,228
Nov 11, 2024103.93104.38101.89104.30104.19-0.70%2,202,696
Nov 8, 2024106.21107.50104.46105.03104.92-2.94%2,077,385
Nov 7, 2024106.94108.43106.04108.21108.102.99%2,185,374
Nov 6, 2024105.25107.69104.17105.07104.961.89%3,388,940
Nov 5, 2024101.01103.18100.25103.12103.022.12%2,788,988
Nov 4, 202496.49102.8294.92100.98100.88-5.67%3,278,486
Nov 1, 2024105.15108.14104.77107.05106.942.23%2,099,671
Oct 31, 2024107.50107.50103.13104.71104.60-2.06%2,590,076
Oct 30, 2024106.00108.50105.97106.91106.80-1.66%2,114,464
Oct 29, 2024106.00109.11105.03108.71108.502.61%1,377,698
Oct 28, 2024105.81106.77105.12105.95105.740.90%1,892,363
Oct 25, 2024103.86106.21103.86105.01104.811.30%1,734,232
Oct 24, 2024104.33104.65102.78103.66103.460.41%1,463,736
Oct 23, 2024102.88104.13101.23103.24103.040.06%1,403,595
Oct 22, 2024103.50104.27102.35103.18102.98-1.13%1,547,420
Oct 21, 2024102.55104.41101.97104.36104.161.09%1,686,307
Oct 18, 2024106.14106.14102.98103.23103.03-0.89%1,741,288
Oct 17, 2024105.18107.05103.27104.16103.961.79%3,740,211
Oct 16, 2024105.53105.58101.91102.33102.13-0.29%2,419,999
Oct 15, 2024110.45111.84101.94102.63102.43-7.91%4,118,928
Oct 14, 2024109.57111.80109.01111.45111.232.34%1,701,898
Oct 11, 2024107.59110.77107.59108.90108.690.77%1,190,514
Oct 10, 2024108.50109.70107.60108.07107.86-1.67%1,329,343
Oct 9, 2024109.31110.60108.59109.91109.70-0.14%1,361,528
Oct 8, 2024109.92110.99108.50110.06109.85-0.07%1,250,576
Oct 7, 2024110.57111.53109.10110.14109.93-1.84%1,412,469
Oct 4, 2024113.18113.90110.65112.20111.981.48%847,626
Oct 3, 2024111.07112.75109.50110.56110.34-2.09%1,525,415
Oct 2, 2024109.82113.59109.05112.92112.702.92%1,476,665
Oct 1, 2024113.18113.52109.01109.72109.51-2.50%1,993,255
Sep 30, 2024113.27114.19111.10112.53112.31-2.03%1,606,768
Sep 27, 2024116.88117.44114.33114.86114.64-1.50%1,777,988
Sep 26, 2024115.91117.88112.41116.61116.384.71%2,416,724
Sep 25, 2024112.35113.54110.68111.36111.14-0.84%1,787,799
Sep 24, 2024112.17113.12110.33112.30112.080.65%2,069,544
Sep 23, 2024112.13112.59110.97111.58111.360.85%1,588,992
Sep 20, 2024113.99114.08109.94110.64110.42-4.09%3,488,939
Sep 19, 2024115.29117.19113.28115.36115.144.81%2,582,348
Sep 18, 2024112.71113.70109.71110.07109.86-1.41%1,488,581
Sep 17, 2024112.23113.24110.48111.64111.421.35%836,666
Sep 16, 2024109.51110.48108.34110.15109.94-0.47%1,328,403
Sep 13, 2024109.63111.66108.70110.67110.452.25%1,459,319
Sep 12, 2024111.23111.23107.73108.23108.02-2.20%1,436,666
Sep 11, 2024108.32111.14105.84110.67110.453.07%2,705,409