Skip to main content
logo
Entegris, Inc. (ENTG)
NASDAQ: ENTG · Real-Time Price · USD
114.66
-1.20 (-1.04%)
At close: Mar 20, 2026, 4:00 PM EDT
115.32
+0.66 (0.58%)
After-hours: Mar 20, 2026, 7:57 PM EDT

Entegris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026115.27116.24111.15114.66114.66-1.04%3,494,547
Mar 19, 2026111.68116.99110.01115.86115.860.24%1,563,994
Mar 18, 2026116.08117.47114.27115.58115.58-0.43%1,607,616
Mar 17, 2026112.51116.39111.88116.08116.083.98%1,596,403
Mar 16, 2026111.24113.19110.16111.64111.643.10%2,641,933
Mar 13, 2026111.70113.09107.48108.28108.28-1.55%3,106,535
Mar 12, 2026113.25114.78108.21109.98109.98-5.34%2,610,561
Mar 11, 2026117.08119.11114.86116.18116.18-0.60%2,279,827
Mar 10, 2026119.46121.61116.62116.88116.88-0.39%2,175,481
Mar 9, 2026110.73117.44108.15117.34117.344.36%3,016,652
Mar 6, 2026119.94120.53112.26112.44112.44-9.74%3,102,392
Mar 5, 2026126.63129.44122.26124.58124.58-3.43%2,334,349
Mar 4, 2026128.71129.96125.56129.00129.001.74%2,406,903
Mar 3, 2026129.23130.25125.05126.79126.79-6.43%2,851,471
Mar 2, 2026129.22135.74127.50135.50135.502.30%1,924,371
Feb 27, 2026129.31132.60128.56132.45132.450.19%2,877,470
Feb 26, 2026137.65139.85129.56132.20132.20-3.74%2,419,986
Feb 25, 2026138.70139.50135.88137.34137.340.79%1,526,426
Feb 24, 2026137.95142.50136.17136.27136.27-0.11%2,435,946
Feb 23, 2026134.49136.94132.33136.42136.421.44%2,538,225
Feb 20, 2026131.49136.18131.49134.49134.491.37%2,325,749
Feb 19, 2026130.14133.00129.90132.67132.670.59%1,366,337
Feb 18, 2026129.75133.20128.04131.89131.891.80%1,974,658
Feb 17, 2026129.05130.77125.55129.56129.56-1.42%1,872,202
Feb 13, 2026130.09135.00127.67131.43131.430.40%2,811,876
Feb 12, 2026137.51138.42126.16130.90130.90-5.00%3,658,618
Feb 11, 2026136.93138.99132.66137.79137.793.26%3,663,048
Feb 10, 2026129.14137.05120.19133.44133.449.03%7,131,244
Feb 9, 2026122.18123.67120.66122.39122.390.02%4,548,542
Feb 6, 2026112.67122.78112.13122.37122.3710.91%4,445,893
Feb 5, 2026111.60113.58109.17110.33110.33-1.85%3,882,731
Feb 4, 2026112.03116.60108.56112.41112.41-1.13%5,902,795
Feb 3, 2026120.10121.92111.48113.70113.70-4.84%4,983,099
Feb 2, 2026115.01121.49115.01119.48119.481.19%3,052,366
Jan 30, 2026120.83122.63117.74118.07118.07-3.78%3,061,813
Jan 29, 2026121.61122.96116.49122.71122.711.71%3,355,521
Jan 28, 2026121.21124.00120.49120.65120.650.20%3,873,248
Jan 27, 2026117.46121.76116.03120.41120.314.13%3,050,838
Jan 26, 2026114.73116.60113.83115.63115.530.81%2,225,608
Jan 23, 2026116.15117.93113.07114.71114.61-3.22%2,910,605
Jan 22, 2026122.00122.44117.07118.52118.42-1.02%2,821,875
Jan 21, 2026118.27121.62115.87119.74119.644.12%3,919,502
Jan 20, 2026115.06117.66112.45115.00114.90-2.00%4,751,390
Jan 16, 2026115.82119.61114.21117.35117.253.36%4,953,369
Jan 15, 2026117.41118.00110.27113.54113.459.08%6,207,354
Jan 14, 2026101.84104.57101.13104.09104.001.98%1,864,689
Jan 13, 2026101.99102.85100.19102.07101.990.23%1,858,400
Jan 12, 2026102.57102.6499.85101.84101.76-1.12%1,860,113
Jan 9, 2026101.21103.6399.71102.99102.903.14%3,185,094
Jan 8, 202697.08100.4896.0099.8599.772.04%2,758,411