Entegris, Inc. (ENTG)
NASDAQ: ENTG · Real-Time Price · USD
97.22
+2.80 (2.97%)
Mar 14, 2025, 10:55 AM EDT - Market open

Entegris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202594.8296.1893.2794.4294.42-0.93%1,441,699
Mar 12, 202596.1997.1295.0295.3195.311.56%1,940,074
Mar 11, 202597.0398.0092.8493.8593.85-3.83%3,204,736
Mar 10, 2025100.63100.6996.3497.5997.59-5.19%3,895,208
Mar 7, 2025100.59103.5097.66102.93102.932.65%4,915,248
Mar 6, 202599.40102.3099.00100.27100.27-2.06%4,946,499
Mar 5, 202598.69103.0797.64102.38102.384.10%22,198,794
Mar 4, 202596.62101.4994.9398.3598.351.79%4,055,434
Mar 3, 2025103.28103.2895.9096.6296.62-4.54%4,007,720
Feb 28, 2025103.83103.9898.49101.22101.223.84%5,501,598
Feb 27, 2025103.47104.0997.2197.4897.48-5.83%3,631,129
Feb 26, 2025102.67103.91101.75103.52103.522.23%1,977,498
Feb 25, 2025102.38103.54100.74101.26101.26-1.02%2,997,359
Feb 24, 2025104.76105.03101.47102.30102.30-1.72%2,449,862
Feb 21, 2025108.00108.00103.52104.09104.09-2.96%2,379,835
Feb 20, 2025108.10109.95106.32107.26107.26-0.68%1,723,565
Feb 19, 2025106.89108.47105.27107.99107.990.50%1,395,700
Feb 18, 2025108.13108.68105.60107.45107.450.31%1,971,573
Feb 14, 2025108.76109.20106.28107.12107.12-1.59%1,709,676
Feb 13, 2025107.72109.28107.01108.85108.851.00%1,933,710
Feb 12, 2025104.83107.86104.37107.77107.771.92%1,939,693
Feb 11, 2025106.57107.84104.64105.74105.74-0.93%1,975,084
Feb 10, 2025108.02108.92105.60106.73106.730.20%1,852,359
Feb 7, 2025109.56110.35106.35106.52106.52-2.75%2,404,540
Feb 6, 2025102.44110.46101.37109.53109.535.42%3,143,086
Feb 5, 2025100.59104.2499.72103.90103.902.68%3,413,544
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