Entegris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	139.23	143.17	136.80	141.62	-	4.69%	959,083
May 22, 2026	132.20	136.13	130.51	135.28	135.28	2.96%	2,226,292
May 21, 2026	127.70	132.55	125.13	131.39	131.39	2.89%	3,016,984
May 20, 2026	126.50	128.39	124.42	127.70	127.70	2.80%	4,354,827
May 19, 2026	123.04	126.83	122.00	124.22	124.22	-2.35%	3,092,899
May 18, 2026	135.23	136.25	125.10	127.21	127.21	-4.40%	3,259,947
May 15, 2026	134.67	134.97	132.00	133.07	133.07	-4.44%	3,276,263
May 14, 2026	144.57	145.45	138.60	139.26	139.26	-3.99%	3,084,516
May 13, 2026	148.06	148.74	143.00	145.04	145.04	-0.19%	2,369,419
May 12, 2026	146.59	146.94	138.18	145.31	145.31	-2.57%	2,864,511
May 11, 2026	148.03	149.73	146.41	149.15	149.15	0.03%	3,159,921
May 8, 2026	151.52	152.38	146.26	149.11	149.11	0.98%	3,012,664
May 7, 2026	155.99	156.42	145.39	147.66	147.66	-5.26%	2,915,250
May 6, 2026	152.73	156.43	147.95	155.86	155.86	4.40%	3,007,533
May 5, 2026	142.98	150.00	140.00	149.29	149.29	7.43%	3,296,783
May 4, 2026	142.39	143.50	134.86	138.96	138.96	-2.34%	2,580,350
May 1, 2026	140.78	142.50	138.27	142.29	142.29	0.64%	4,200,321
Apr 30, 2026	150.00	150.00	138.67	141.38	141.38	-5.35%	6,495,334
Apr 29, 2026	146.57	149.80	144.75	149.37	149.37	3.28%	3,629,411
Apr 28, 2026	149.44	151.16	142.61	144.72	144.62	-7.49%	3,990,672
Apr 27, 2026	156.18	157.63	149.49	156.44	156.33	0.29%	2,867,863
Apr 24, 2026	153.92	159.15	151.17	155.98	155.87	4.45%	4,337,885
Apr 23, 2026	148.78	151.28	144.44	149.33	149.23	0.95%	3,446,923
Apr 22, 2026	151.21	151.99	146.48	147.93	147.83	0.64%	2,637,916
Apr 21, 2026	150.00	151.90	145.95	146.99	146.89	-1.30%	2,997,876
Apr 20, 2026	145.67	149.17	144.80	148.92	148.82	1.96%	2,259,537
Apr 17, 2026	139.52	146.46	139.40	146.06	145.96	7.46%	2,476,809
Apr 16, 2026	136.70	138.40	135.23	135.92	135.83	-0.78%	1,886,898
Apr 15, 2026	136.96	137.81	134.06	137.00	136.90	-0.32%	1,887,169
Apr 14, 2026	139.61	140.82	137.15	137.44	137.35	-0.46%	2,178,777
Apr 13, 2026	133.83	138.42	133.55	138.07	137.97	2.03%	1,683,140
Apr 10, 2026	134.06	136.68	133.27	135.32	135.23	2.03%	2,699,041
Apr 9, 2026	129.51	133.05	127.35	132.63	132.54	2.34%	1,915,324
Apr 8, 2026	128.08	130.82	126.09	129.60	129.51	9.32%	3,723,755
Apr 7, 2026	115.91	118.95	114.28	118.55	118.47	2.48%	1,617,763
Apr 6, 2026	116.59	117.97	113.92	115.68	115.60	-0.62%	1,747,748
Apr 2, 2026	113.59	119.78	112.88	116.40	116.32	-1.95%	1,552,901
Apr 1, 2026	118.91	121.85	117.91	118.71	118.63	1.25%	2,195,067
Mar 31, 2026	110.39	117.98	109.98	117.24	117.16	7.92%	2,960,972
Mar 30, 2026	115.50	115.50	107.25	108.64	108.56	-4.36%	2,714,641
Mar 27, 2026	113.25	116.05	111.33	113.59	113.51	-1.87%	2,080,838
Mar 26, 2026	120.49	122.10	115.42	115.75	115.67	-6.03%	2,102,758
Mar 25, 2026	123.81	124.29	120.84	123.18	123.09	1.24%	1,476,686
Mar 24, 2026	114.48	122.39	114.23	121.67	121.59	5.79%	1,790,133
Mar 23, 2026	119.97	120.87	114.91	115.01	114.93	0.31%	2,004,167
Mar 20, 2026	115.27	116.24	111.15	114.66	114.58	-1.04%	3,584,280
Mar 19, 2026	111.68	116.99	110.01	115.86	115.78	0.24%	1,566,723
Mar 18, 2026	116.08	117.47	114.27	115.58	115.50	-0.43%	1,618,708
Mar 17, 2026	112.51	116.39	111.88	116.08	116.00	3.98%	1,608,391
Mar 16, 2026	111.24	113.19	110.16	111.64	111.56	3.10%	2,642,060