Entegris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	144.72	145.31	138.64	138.74	138.74	-5.54%	2,687,896
Oct 15, 2026	145.49	149.63	140.68	146.87	146.87	-4.06%	3,870,136
Oct 14, 2026	156.57	158.47	150.83	153.08	153.08	-5.01%	2,918,142
Oct 13, 2026	157.44	161.33	154.31	161.16	161.16	0.72%	2,062,658
Oct 12, 2026	163.75	163.75	157.29	160.01	160.01	-3.49%	2,054,235
Oct 9, 2026	165.15	166.17	159.43	165.79	165.79	2.22%	1,480,052
Oct 8, 2026	163.51	166.18	157.55	162.19	162.19	-2.48%	2,649,244
Oct 7, 2026	162.82	166.88	161.61	166.32	166.32	-0.34%	2,160,817
Oct 6, 2026	168.48	169.30	166.15	166.89	166.89	-0.02%	1,728,474
Oct 5, 2026	166.09	168.30	163.09	166.92	166.92	0.27%	2,274,466
Oct 2, 2026	165.00	169.63	163.00	166.47	166.47	5.04%	2,247,146
Oct 1, 2026	155.61	160.00	153.74	158.48	158.48	2.87%	1,646,672
Sep 30, 2026	156.08	156.08	151.89	154.06	154.06	-0.46%	1,224,816
Sep 29, 2026	154.55	156.65	152.60	154.77	154.77	2.75%	2,451,082
Sep 28, 2026	150.57	151.22	145.30	150.63	150.63	-0.83%	1,976,613
Sep 25, 2026	148.87	153.60	148.00	151.89	151.89	2.19%	1,251,574
Sep 24, 2026	146.21	148.97	143.81	148.63	148.63	-1.52%	1,757,749
Sep 23, 2026	149.77	152.33	147.31	150.93	150.93	-0.12%	1,897,771
Sep 22, 2026	141.42	151.22	140.61	151.11	151.11	5.57%	2,067,354
Sep 21, 2026	144.50	144.52	140.15	143.14	143.14	0.63%	3,468,604
Sep 18, 2026	136.92	142.41	135.63	142.25	142.25	5.63%	3,166,146
Sep 17, 2026	133.88	135.15	132.54	134.67	134.67	3.43%	1,912,648
Sep 16, 2026	131.96	132.81	127.52	130.20	130.20	0.43%	1,856,309
Sep 15, 2026	130.94	130.94	126.63	129.64	129.64	0.87%	1,873,407
Sep 14, 2026	129.39	132.68	128.14	128.52	128.52	-8.44%	3,261,466
Sep 11, 2026	139.46	141.71	138.53	140.37	140.37	2.16%	1,296,899
Sep 10, 2026	137.64	139.55	136.08	137.40	137.40	-3.94%	2,232,786
Sep 9, 2026	140.49	143.11	139.40	143.03	143.03	1.38%	1,643,608
Sep 8, 2026	140.98	143.69	139.48	141.09	141.09	1.69%	1,584,823
Sep 4, 2026	133.73	139.45	132.34	138.74	138.74	6.15%	1,884,998
Sep 3, 2026	128.59	131.12	125.78	130.70	130.70	-0.46%	1,459,064
Sep 2, 2026	129.66	132.19	126.61	131.31	131.31	1.39%	1,777,828
Sep 1, 2026	131.16	132.27	126.71	129.51	129.51	-4.27%	3,088,544
Aug 31, 2026	136.00	136.49	134.32	135.29	135.29	0.27%	2,618,797
Aug 28, 2026	145.21	145.21	133.57	134.92	134.92	-7.15%	3,056,699
Aug 27, 2026	145.88	147.12	142.53	145.31	145.31	2.00%	1,651,194
Aug 26, 2026	139.89	142.79	139.18	142.46	142.46	2.59%	1,144,743
Aug 25, 2026	141.48	141.52	137.23	138.87	138.87	0.45%	1,487,748
Aug 24, 2026	139.75	139.75	134.49	138.25	138.25	-3.77%	2,454,946
Aug 21, 2026	145.64	146.25	142.00	143.66	143.66	-0.67%	1,106,439
Aug 20, 2026	144.11	145.73	141.55	144.63	144.63	0.24%	1,486,418
Aug 19, 2026	152.52	153.38	141.41	144.28	144.28	-3.98%	2,539,278
Aug 18, 2026	153.47	155.28	148.01	150.27	150.27	-7.86%	4,142,469
Aug 17, 2026	162.04	166.20	160.95	163.09	163.09	0.82%	1,594,998
Aug 14, 2026	162.45	163.87	158.76	161.76	161.76	-1.25%	1,434,542
Aug 13, 2026	160.16	166.02	159.40	163.81	163.81	1.69%	1,782,600
Aug 12, 2026	159.68	162.71	156.00	161.08	161.08	7.24%	3,126,404
Aug 11, 2026	148.72	153.47	144.40	150.21	150.21	4.16%	1,738,227
Aug 10, 2026	152.42	154.47	144.03	144.21	144.21	-5.17%	1,700,108
Aug 7, 2026	148.99	152.42	144.36	152.08	152.08	6.61%	2,012,219