Entegris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	130.60	134.06	126.53	127.98	127.98	2.59%	4,659,466
Nov 5, 2026	136.64	140.62	124.14	124.75	124.75	-12.68%	9,102,658
Nov 4, 2026	149.27	152.17	136.32	142.87	142.87	-6.47%	2,780,821
Nov 3, 2026	157.01	161.94	151.25	152.76	152.76	0.79%	3,166,152
Nov 2, 2026	156.32	161.30	149.34	151.56	151.56	-1.83%	4,642,039
Oct 30, 2026	152.54	159.00	150.59	154.39	154.39	-3.51%	6,406,355
Oct 29, 2026	165.25	170.06	157.72	160.00	160.00	0.43%	4,271,133
Oct 28, 2026	153.54	160.10	151.51	159.32	159.32	6.21%	4,407,308
Oct 27, 2026	143.27	151.20	141.65	150.10	150.00	7.05%	3,188,657
Oct 26, 2026	135.67	142.20	134.52	140.22	140.13	4.24%	2,612,439
Oct 23, 2026	127.30	134.91	127.01	134.52	134.43	4.84%	3,304,352
Oct 22, 2026	139.69	141.83	127.07	128.31	128.22	-13.12%	4,773,684
Oct 21, 2026	146.14	149.78	145.50	147.69	147.59	3.35%	1,690,402
Oct 20, 2026	142.99	147.72	140.38	142.90	142.80	-1.12%	1,869,770
Oct 19, 2026	144.62	149.53	143.45	144.52	144.42	4.17%	2,334,027
Oct 16, 2026	144.72	145.31	138.64	138.74	138.65	-5.54%	2,707,518
Oct 15, 2026	145.49	149.63	140.68	146.87	146.77	-4.06%	3,880,888
Oct 14, 2026	156.57	158.47	150.83	153.08	152.98	-5.01%	2,918,237
Oct 13, 2026	157.44	161.33	154.31	161.16	161.05	0.72%	2,062,658
Oct 12, 2026	163.75	163.75	157.29	160.01	159.90	-3.49%	2,054,235
Oct 9, 2026	165.15	166.17	159.43	165.79	165.68	2.22%	1,480,052
Oct 8, 2026	163.51	166.18	157.55	162.19	162.08	-2.48%	2,649,244
Oct 7, 2026	162.82	166.88	161.61	166.32	166.21	-0.34%	2,160,817
Oct 6, 2026	168.48	169.30	166.15	166.89	166.78	-0.02%	1,728,474
Oct 5, 2026	166.09	168.30	163.09	166.92	166.81	0.27%	2,274,466
Oct 2, 2026	165.00	169.63	163.00	166.47	166.36	5.04%	2,247,146
Oct 1, 2026	155.61	160.00	153.74	158.48	158.37	2.87%	1,646,672
Sep 30, 2026	156.08	156.08	151.89	154.06	153.96	-0.46%	1,224,816
Sep 29, 2026	154.55	156.65	152.60	154.77	154.67	2.75%	2,451,082
Sep 28, 2026	150.57	151.22	145.30	150.63	150.53	-0.83%	1,976,613
Sep 25, 2026	148.87	153.60	148.00	151.89	151.79	2.19%	1,251,574
Sep 24, 2026	146.21	148.97	143.81	148.63	148.53	-1.52%	1,757,749
Sep 23, 2026	149.77	152.33	147.31	150.93	150.83	-0.12%	1,897,771
Sep 22, 2026	141.42	151.22	140.61	151.11	151.01	5.57%	2,067,354
Sep 21, 2026	144.50	144.52	140.15	143.14	143.04	0.63%	3,468,604
Sep 18, 2026	136.92	142.41	135.63	142.25	142.16	5.63%	3,166,146
Sep 17, 2026	133.88	135.15	132.54	134.67	134.58	3.43%	1,912,648
Sep 16, 2026	131.96	132.81	127.52	130.20	130.11	0.43%	1,856,309
Sep 15, 2026	130.94	130.94	126.63	129.64	129.55	0.87%	1,873,407
Sep 14, 2026	129.39	132.68	128.14	128.52	128.43	-8.44%	3,261,466
Sep 11, 2026	139.46	141.71	138.53	140.37	140.28	2.16%	1,296,899
Sep 10, 2026	137.64	139.55	136.08	137.40	137.31	-3.94%	2,232,786
Sep 9, 2026	140.49	143.11	139.40	143.03	142.93	1.38%	1,643,608
Sep 8, 2026	140.98	143.69	139.48	141.09	141.00	1.69%	1,584,823
Sep 4, 2026	133.73	139.45	132.34	138.74	138.65	6.15%	1,884,998
Sep 3, 2026	128.59	131.12	125.78	130.70	130.61	-0.46%	1,459,064
Sep 2, 2026	129.66	132.19	126.61	131.31	131.22	1.39%	1,777,828
Sep 1, 2026	131.16	132.27	126.71	129.51	129.42	-4.27%	3,088,544
Aug 31, 2026	136.00	136.49	134.32	135.29	135.20	0.27%	2,618,797
Aug 28, 2026	145.21	145.21	133.57	134.92	134.83	-7.15%	3,056,699