Entegris, Inc. (ENTG)
NASDAQ: ENTG · Real-Time Price · USD
132.45
+0.25 (0.19%)
Feb 27, 2026, 4:00 PM EST - Market closed
Entegris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 129.31 | 132.60 | 128.56 | 132.34 | 132.34 | 0.11% | 2,877,148 |
| Feb 26, 2026 | 137.65 | 139.85 | 129.56 | 132.20 | 132.20 | -3.74% | 2,418,828 |
| Feb 25, 2026 | 138.70 | 139.50 | 135.88 | 137.34 | 137.34 | 0.79% | 1,525,767 |
| Feb 24, 2026 | 137.95 | 142.50 | 136.17 | 136.27 | 136.27 | -0.11% | 2,435,811 |
| Feb 23, 2026 | 134.49 | 136.94 | 132.33 | 136.42 | 136.42 | 1.44% | 2,537,877 |
| Feb 20, 2026 | 131.49 | 136.18 | 131.49 | 134.49 | 134.49 | 1.37% | 2,325,541 |
| Feb 19, 2026 | 130.14 | 133.00 | 129.90 | 132.67 | 132.67 | 0.59% | 1,365,407 |
| Feb 18, 2026 | 129.75 | 133.20 | 128.04 | 131.89 | 131.89 | 1.80% | 1,973,795 |
| Feb 17, 2026 | 129.05 | 130.77 | 125.55 | 129.56 | 129.56 | -1.42% | 1,870,031 |
| Feb 13, 2026 | 130.09 | 135.00 | 127.67 | 131.43 | 131.43 | 0.40% | 2,810,747 |
| Feb 12, 2026 | 137.51 | 138.42 | 126.16 | 130.90 | 130.90 | -5.00% | 3,657,038 |
| Feb 11, 2026 | 136.93 | 138.99 | 132.66 | 137.79 | 137.79 | 3.26% | 3,660,659 |
| Feb 10, 2026 | 129.14 | 137.05 | 120.19 | 133.44 | 133.44 | 9.03% | 7,127,973 |
| Feb 9, 2026 | 122.18 | 123.67 | 120.66 | 122.39 | 122.39 | 0.02% | 4,546,106 |
| Feb 6, 2026 | 112.67 | 122.78 | 112.13 | 122.37 | 122.37 | 10.91% | 4,444,599 |
| Feb 5, 2026 | 111.60 | 113.58 | 109.17 | 110.33 | 110.33 | -1.85% | 3,881,960 |
| Feb 4, 2026 | 112.03 | 116.60 | 108.56 | 112.41 | 112.41 | -1.13% | 5,882,952 |
| Feb 3, 2026 | 120.10 | 121.92 | 111.48 | 113.70 | 113.70 | -4.84% | 4,976,180 |
| Feb 2, 2026 | 115.01 | 121.49 | 115.01 | 119.48 | 119.48 | 1.19% | 3,051,810 |
| Jan 30, 2026 | 120.83 | 122.63 | 117.74 | 118.07 | 118.07 | -3.78% | 3,061,701 |
| Jan 29, 2026 | 121.61 | 122.96 | 116.49 | 122.71 | 122.71 | 1.71% | 3,349,130 |
| Jan 28, 2026 | 121.21 | 124.00 | 120.49 | 120.65 | 120.65 | 0.20% | 3,868,608 |
| Jan 27, 2026 | 117.46 | 121.76 | 116.03 | 120.41 | 120.31 | 4.13% | 3,004,188 |
| Jan 26, 2026 | 114.73 | 116.60 | 113.83 | 115.63 | 115.53 | 0.81% | 2,225,608 |
| Jan 23, 2026 | 116.15 | 117.93 | 113.07 | 114.71 | 114.61 | -3.22% | 2,910,605 |
| Jan 22, 2026 | 122.00 | 122.44 | 117.07 | 118.52 | 118.42 | -1.02% | 2,821,875 |
| Jan 21, 2026 | 118.27 | 121.62 | 115.87 | 119.74 | 119.64 | 4.12% | 3,919,502 |
| Jan 20, 2026 | 115.06 | 117.66 | 112.45 | 115.00 | 114.90 | -2.00% | 4,751,390 |
| Jan 16, 2026 | 115.82 | 119.61 | 114.21 | 117.35 | 117.25 | 3.36% | 4,953,369 |
| Jan 15, 2026 | 117.41 | 118.00 | 110.27 | 113.54 | 113.45 | 9.08% | 6,207,354 |
| Jan 14, 2026 | 101.84 | 104.57 | 101.13 | 104.09 | 104.00 | 1.98% | 1,864,689 |
| Jan 13, 2026 | 101.99 | 102.85 | 100.19 | 102.07 | 101.99 | 0.23% | 1,858,400 |
| Jan 12, 2026 | 102.57 | 102.64 | 99.85 | 101.84 | 101.76 | -1.12% | 1,860,113 |
| Jan 9, 2026 | 101.21 | 103.63 | 99.71 | 102.99 | 102.90 | 3.14% | 3,185,094 |
| Jan 8, 2026 | 97.08 | 100.48 | 96.00 | 99.85 | 99.77 | 2.04% | 2,758,411 |
| Jan 7, 2026 | 97.84 | 99.29 | 95.86 | 97.85 | 97.77 | -1.72% | 2,782,484 |
| Jan 6, 2026 | 94.24 | 99.80 | 94.01 | 99.56 | 99.48 | 6.73% | 3,933,511 |
| Jan 5, 2026 | 90.52 | 94.46 | 90.01 | 93.28 | 93.20 | 4.15% | 3,257,310 |
| Jan 2, 2026 | 86.16 | 90.58 | 85.36 | 89.56 | 89.49 | 6.30% | 3,010,156 |
| Dec 31, 2025 | 86.69 | 87.13 | 84.11 | 84.25 | 84.18 | -2.81% | 1,411,644 |
| Dec 30, 2025 | 86.18 | 86.79 | 84.15 | 86.69 | 86.62 | 0.87% | 1,554,779 |
| Dec 29, 2025 | 85.99 | 87.05 | 85.17 | 85.94 | 85.87 | -0.38% | 1,272,694 |
| Dec 26, 2025 | 85.57 | 86.48 | 84.59 | 86.27 | 86.20 | 0.91% | 1,334,779 |
| Dec 24, 2025 | 85.28 | 85.70 | 84.00 | 85.49 | 85.42 | 0.65% | 734,177 |
| Dec 23, 2025 | 84.65 | 85.43 | 84.12 | 84.94 | 84.87 | -0.21% | 1,995,954 |
| Dec 22, 2025 | 85.31 | 87.20 | 84.49 | 85.12 | 85.05 | 1.26% | 3,012,413 |
| Dec 19, 2025 | 84.60 | 85.48 | 83.43 | 84.06 | 83.99 | -0.58% | 5,804,702 |
| Dec 18, 2025 | 88.13 | 89.00 | 84.45 | 84.55 | 84.48 | -0.56% | 3,084,778 |
| Dec 17, 2025 | 87.53 | 88.44 | 84.41 | 85.03 | 84.96 | -3.33% | 2,655,793 |
| Dec 16, 2025 | 89.77 | 90.88 | 87.46 | 87.96 | 87.89 | -2.18% | 3,597,756 |