Entegris, Inc. (ENTG)
NASDAQ: ENTG · Real-Time Price · USD
79.06
-2.16 (-2.66%)
Sep 10, 2025, 10:47 AM - Market open
Entegris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 81.26 | 82.05 | 80.16 | 79.15 | - | -2.55% | 395,531 |
| Sep 9, 2025 | 82.01 | 82.45 | 80.47 | 81.22 | 81.22 | -1.12% | 1,285,972 |
| Sep 8, 2025 | 82.43 | 82.58 | 80.83 | 82.14 | 82.14 | 0.20% | 1,248,228 |
| Sep 5, 2025 | 79.94 | 82.89 | 79.76 | 81.98 | 81.98 | 2.93% | 1,784,526 |
| Sep 4, 2025 | 79.01 | 79.81 | 77.01 | 79.65 | 79.65 | 0.21% | 2,011,266 |
| Sep 3, 2025 | 82.64 | 82.64 | 78.29 | 79.48 | 79.48 | -3.00% | 1,826,640 |
| Sep 2, 2025 | 80.68 | 82.09 | 80.20 | 81.94 | 81.94 | -2.15% | 2,017,639 |
| Aug 29, 2025 | 83.17 | 85.05 | 82.66 | 83.74 | 83.74 | -0.14% | 3,196,522 |
| Aug 28, 2025 | 84.92 | 85.83 | 82.36 | 83.86 | 83.86 | -0.17% | 4,020,228 |
| Aug 27, 2025 | 85.79 | 86.35 | 83.69 | 84.00 | 84.00 | -1.90% | 2,890,489 |
| Aug 26, 2025 | 86.92 | 88.74 | 85.53 | 85.63 | 85.63 | -1.29% | 3,978,942 |
| Aug 25, 2025 | 87.54 | 87.76 | 86.54 | 86.75 | 86.75 | -1.15% | 1,933,510 |
| Aug 22, 2025 | 82.91 | 88.80 | 82.57 | 87.76 | 87.76 | 6.91% | 3,684,307 |
| Aug 21, 2025 | 79.01 | 82.44 | 79.01 | 82.09 | 82.09 | 3.37% | 2,652,984 |
| Aug 20, 2025 | 80.24 | 80.70 | 77.01 | 79.41 | 79.41 | -1.32% | 2,998,005 |
| Aug 19, 2025 | 80.11 | 81.75 | 79.42 | 80.47 | 80.47 | 2.63% | 2,909,069 |
| Aug 18, 2025 | 79.32 | 80.48 | 78.18 | 78.41 | 78.41 | 1.67% | 1,932,491 |
| Aug 15, 2025 | 77.83 | 78.45 | 76.37 | 77.12 | 77.12 | -2.22% | 2,142,381 |
| Aug 14, 2025 | 78.46 | 79.61 | 77.00 | 78.87 | 78.87 | -1.26% | 1,821,713 |
| Aug 13, 2025 | 76.02 | 80.12 | 75.76 | 79.88 | 79.88 | 5.15% | 1,980,177 |
| Aug 12, 2025 | 73.14 | 76.40 | 72.09 | 75.97 | 75.97 | 5.47% | 3,003,595 |
| Aug 11, 2025 | 74.04 | 75.13 | 71.87 | 72.03 | 72.03 | -1.52% | 1,917,066 |
| Aug 8, 2025 | 73.98 | 74.15 | 72.69 | 73.14 | 73.14 | -0.39% | 1,793,385 |
| Aug 7, 2025 | 74.68 | 75.75 | 72.43 | 73.43 | 73.43 | 1.66% | 1,812,225 |
| Aug 6, 2025 | 72.78 | 73.05 | 70.35 | 72.23 | 72.23 | -1.51% | 3,043,911 |
| Aug 5, 2025 | 73.87 | 74.22 | 72.18 | 73.34 | 73.34 | -0.46% | 3,024,914 |
| Aug 4, 2025 | 76.00 | 76.32 | 73.51 | 73.68 | 73.68 | -2.62% | 2,895,051 |
| Aug 1, 2025 | 75.70 | 76.68 | 72.94 | 75.66 | 75.66 | -3.57% | 5,561,091 |
| Jul 31, 2025 | 78.29 | 80.42 | 77.44 | 78.46 | 78.46 | -1.11% | 6,322,852 |
| Jul 30, 2025 | 83.86 | 86.90 | 78.99 | 79.34 | 79.34 | -14.55% | 7,788,292 |
| Jul 29, 2025 | 92.00 | 93.87 | 90.65 | 92.85 | 92.73 | 0.92% | 5,391,155 |
| Jul 28, 2025 | 92.70 | 93.49 | 91.61 | 92.00 | 91.88 | 0.16% | 3,491,560 |
| Jul 25, 2025 | 90.98 | 92.51 | 89.56 | 91.85 | 91.73 | 0.80% | 2,435,924 |
| Jul 24, 2025 | 91.15 | 92.22 | 89.72 | 91.12 | 91.01 | -0.55% | 2,430,746 |
| Jul 23, 2025 | 93.19 | 93.59 | 90.43 | 91.62 | 91.51 | -0.41% | 2,522,892 |
| Jul 22, 2025 | 91.23 | 92.54 | 90.23 | 92.00 | 91.88 | 0.39% | 2,369,581 |
| Jul 21, 2025 | 91.86 | 93.06 | 91.22 | 91.64 | 91.53 | 0.98% | 2,551,217 |
| Jul 18, 2025 | 91.16 | 92.00 | 89.55 | 90.75 | 90.64 | 0.53% | 1,960,608 |
| Jul 17, 2025 | 87.49 | 90.74 | 86.55 | 90.27 | 90.16 | 3.18% | 2,475,886 |
| Jul 16, 2025 | 86.79 | 87.63 | 83.47 | 87.49 | 87.38 | 0.02% | 1,968,295 |
| Jul 15, 2025 | 88.95 | 89.86 | 87.44 | 87.47 | 87.36 | 1.44% | 2,195,542 |
| Jul 14, 2025 | 85.77 | 86.95 | 83.73 | 86.23 | 86.12 | -1.54% | 1,646,791 |
| Jul 11, 2025 | 86.30 | 88.28 | 86.12 | 87.58 | 87.47 | -0.48% | 1,662,809 |
| Jul 10, 2025 | 86.75 | 89.01 | 85.50 | 88.00 | 87.89 | 1.16% | 2,249,992 |
| Jul 9, 2025 | 86.62 | 88.48 | 85.79 | 86.99 | 86.88 | -0.03% | 1,513,185 |
| Jul 8, 2025 | 84.28 | 88.86 | 84.22 | 87.02 | 86.91 | 4.84% | 3,014,397 |
| Jul 7, 2025 | 85.09 | 86.84 | 82.94 | 83.00 | 82.90 | -4.20% | 2,434,173 |
| Jul 3, 2025 | 86.86 | 87.31 | 85.56 | 86.64 | 86.53 | 0.21% | 1,922,883 |
| Jul 2, 2025 | 82.95 | 86.69 | 82.18 | 86.46 | 86.35 | 5.00% | 3,539,144 |
| Jul 1, 2025 | 79.98 | 83.65 | 78.39 | 82.34 | 82.24 | 2.10% | 3,226,886 |