Entegris, Inc. (ENTG)
NASDAQ: ENTG · Real-Time Price · USD
151.89
+3.26 (2.19%)
At close: Sep 25, 2026, 4:00 PM EDT
152.37
+0.48 (0.32%)
After-hours: Sep 25, 2026, 7:30 PM EDT
Entegris Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 148.87 | 153.60 | 148.00 | 151.89 | 151.89 | 2.19% | 1,237,991 |
| Sep 24, 2026 | 146.21 | 148.97 | 143.81 | 148.63 | 148.63 | -1.52% | 1,748,373 |
| Sep 23, 2026 | 149.77 | 152.33 | 147.31 | 150.93 | 150.93 | -0.12% | 1,897,444 |
| Sep 22, 2026 | 141.42 | 151.22 | 140.61 | 151.11 | 151.11 | 5.57% | 2,037,786 |
| Sep 21, 2026 | 144.50 | 144.52 | 140.15 | 143.14 | 143.14 | 0.63% | 3,445,438 |
| Sep 18, 2026 | 136.92 | 142.41 | 135.63 | 142.25 | 142.25 | 5.63% | 3,111,293 |
| Sep 17, 2026 | 133.88 | 135.15 | 132.54 | 134.67 | 134.67 | 3.43% | 1,901,903 |
| Sep 16, 2026 | 131.96 | 132.81 | 127.52 | 130.20 | 130.20 | 0.43% | 1,856,216 |
| 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 |
| Aug 6, 2026 | 141.80 | 148.44 | 140.01 | 142.65 | 142.65 | -1.99% | 1,906,064 |
| Aug 5, 2026 | 146.20 | 148.30 | 141.88 | 145.55 | 145.55 | 0.68% | 2,827,378 |
| Aug 4, 2026 | 137.00 | 145.27 | 134.01 | 144.56 | 144.56 | 15.46% | 4,418,123 |
| Aug 3, 2026 | 116.86 | 125.56 | 116.10 | 125.20 | 125.20 | 5.17% | 3,023,655 |
| Jul 31, 2026 | 122.80 | 127.51 | 117.00 | 119.05 | 119.05 | 1.66% | 2,548,079 |
| Jul 30, 2026 | 117.50 | 122.42 | 116.00 | 117.11 | 117.11 | 9.44% | 4,346,813 |
| Jul 29, 2026 | 115.79 | 118.23 | 106.91 | 107.01 | 107.01 | -9.36% | 4,872,974 |
| Jul 28, 2026 | 119.00 | 122.99 | 117.40 | 118.16 | 118.06 | -6.50% | 5,023,601 |
| Jul 27, 2026 | 130.63 | 131.78 | 120.75 | 126.37 | 126.26 | -2.15% | 2,351,043 |
| Jul 24, 2026 | 132.45 | 135.38 | 127.19 | 129.15 | 129.04 | -4.55% | 2,689,821 |
| Jul 23, 2026 | 135.69 | 138.11 | 133.06 | 135.30 | 135.19 | -1.59% | 2,641,427 |
| Jul 22, 2026 | 135.55 | 140.45 | 135.08 | 137.48 | 137.36 | -1.92% | 1,564,948 |
| Jul 21, 2026 | 140.82 | 143.06 | 138.47 | 140.17 | 140.05 | 4.77% | 2,440,400 |
| Jul 20, 2026 | 140.84 | 142.00 | 133.30 | 133.79 | 133.68 | -3.57% | 2,122,516 |
| Jul 17, 2026 | 127.80 | 139.97 | 126.79 | 138.74 | 138.62 | 3.08% | 4,454,624 |