Entegris, Inc. (ENTG)
NASDAQ: ENTG · Real-Time Price · USD
110.33
-2.08 (-1.85%)
At close: Feb 5, 2026, 4:00 PM EST
109.80
-0.53 (-0.48%)
After-hours: Feb 5, 2026, 7:50 PM EST
Entegris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 89.71 | 91.06 | 88.21 | 89.92 | 89.85 | -2.84% | 2,589,289 |
| Dec 12, 2025 | 95.33 | 96.10 | 91.20 | 92.55 | 92.47 | -3.58% | 3,665,411 |
| Dec 11, 2025 | 93.33 | 96.07 | 92.87 | 95.99 | 95.91 | 1.33% | 2,199,621 |
| Dec 10, 2025 | 92.34 | 95.65 | 91.21 | 94.73 | 94.65 | 2.31% | 2,714,514 |
| Dec 9, 2025 | 88.15 | 93.13 | 87.43 | 92.59 | 92.51 | 3.92% | 2,369,851 |
| Dec 8, 2025 | 89.55 | 91.50 | 88.11 | 89.10 | 89.03 | -0.06% | 2,799,372 |
| Dec 5, 2025 | 89.03 | 90.21 | 88.32 | 89.15 | 89.08 | 1.15% | 2,704,755 |
| Dec 4, 2025 | 85.90 | 88.32 | 85.48 | 88.14 | 88.07 | 2.17% | 2,700,299 |
| Dec 3, 2025 | 79.71 | 86.61 | 79.00 | 86.27 | 86.20 | 8.08% | 3,707,647 |
| Dec 2, 2025 | 77.16 | 80.72 | 76.92 | 79.82 | 79.75 | 4.63% | 2,809,323 |
| Dec 1, 2025 | 75.96 | 77.79 | 75.53 | 76.29 | 76.23 | -1.10% | 1,835,075 |
| Nov 28, 2025 | 75.79 | 77.43 | 75.15 | 77.14 | 77.08 | 2.74% | 1,202,537 |
| Nov 26, 2025 | 74.79 | 76.61 | 74.39 | 75.08 | 75.02 | 1.84% | 1,983,068 |
| Nov 25, 2025 | 73.46 | 74.46 | 72.23 | 73.72 | 73.66 | -0.36% | 3,170,518 |
| Nov 24, 2025 | 73.66 | 75.13 | 72.66 | 73.99 | 73.93 | 0.45% | 3,453,517 |