Entegris, Inc. (ENTG)
NASDAQ: ENTG · Real-Time Price · USD
161.76
-2.05 (-1.25%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Entegris Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 162.45 | 163.87 | 158.76 | 161.76 | 161.76 | -1.25% | 1,434,466 |
| Aug 13, 2026 | 160.16 | 166.02 | 159.40 | 163.81 | 163.81 | 1.69% | 1,755,063 |
| Aug 12, 2026 | 159.68 | 162.71 | 156.00 | 161.08 | 161.08 | 7.24% | 3,124,971 |
| Aug 11, 2026 | 148.72 | 153.47 | 144.40 | 150.21 | 150.21 | 4.16% | 1,735,557 |
| Aug 10, 2026 | 152.42 | 154.47 | 144.03 | 144.21 | 144.21 | -5.17% | 1,699,529 |
| 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 |
| Jul 16, 2026 | 133.33 | 138.72 | 132.50 | 134.60 | 134.49 | -2.95% | 2,870,383 |
| Jul 15, 2026 | 144.83 | 144.83 | 132.87 | 138.69 | 138.57 | -1.38% | 1,836,811 |
| Jul 14, 2026 | 144.86 | 145.30 | 137.50 | 140.63 | 140.51 | 3.20% | 2,038,377 |
| Jul 13, 2026 | 139.52 | 142.07 | 135.08 | 136.27 | 136.15 | -6.25% | 3,120,639 |
| Jul 10, 2026 | 143.50 | 146.63 | 140.40 | 145.35 | 145.23 | -0.51% | 1,442,227 |
| Jul 9, 2026 | 147.86 | 152.99 | 145.11 | 146.10 | 145.98 | 5.32% | 2,967,422 |
| Jul 8, 2026 | 133.50 | 142.26 | 131.89 | 138.72 | 138.60 | 2.69% | 3,344,034 |
| Jul 7, 2026 | 135.05 | 138.54 | 129.24 | 135.08 | 134.97 | -6.95% | 4,308,942 |
| Jul 6, 2026 | 151.41 | 155.08 | 144.66 | 145.17 | 145.05 | -1.02% | 2,784,667 |
| Jul 2, 2026 | 165.00 | 166.76 | 142.19 | 146.66 | 146.54 | -11.22% | 5,907,013 |
| Jul 1, 2026 | 172.19 | 173.41 | 164.39 | 165.19 | 165.05 | -8.16% | 4,622,441 |
| Jun 30, 2026 | 171.63 | 182.34 | 169.06 | 179.86 | 179.71 | 5.16% | 3,599,958 |
| Jun 29, 2026 | 161.52 | 171.34 | 154.67 | 171.04 | 170.90 | 5.95% | 3,564,337 |
| Jun 26, 2026 | 167.86 | 169.00 | 156.72 | 161.43 | 161.29 | -8.42% | 4,976,269 |
| Jun 25, 2026 | 183.00 | 184.00 | 169.38 | 176.28 | 176.13 | 2.81% | 3,135,615 |
| Jun 24, 2026 | 168.32 | 173.49 | 165.54 | 171.46 | 171.31 | 1.93% | 3,282,259 |
| Jun 23, 2026 | 168.00 | 172.73 | 164.42 | 168.22 | 168.08 | -8.58% | 5,600,125 |
| Jun 22, 2026 | 182.28 | 186.94 | 179.71 | 184.00 | 183.84 | 2.93% | 3,854,747 |
| Jun 18, 2026 | 164.18 | 180.94 | 163.06 | 178.77 | 178.62 | 13.62% | 5,933,481 |
| Jun 17, 2026 | 157.86 | 165.38 | 156.49 | 157.34 | 157.21 | 3.78% | 2,672,241 |
| Jun 16, 2026 | 161.78 | 164.83 | 151.45 | 151.61 | 151.48 | -6.92% | 3,536,425 |
| Jun 15, 2026 | 159.63 | 168.00 | 159.00 | 162.89 | 162.75 | 8.22% | 5,289,557 |
| Jun 12, 2026 | 145.69 | 152.66 | 142.43 | 150.52 | 150.39 | 3.86% | 2,114,466 |
| Jun 11, 2026 | 134.00 | 145.77 | 131.33 | 144.92 | 144.80 | 12.45% | 4,330,679 |
| Jun 10, 2026 | 133.10 | 139.00 | 127.94 | 128.88 | 128.77 | -4.07% | 2,902,933 |
| Jun 9, 2026 | 136.34 | 142.17 | 123.77 | 134.35 | 134.24 | 1.24% | 3,564,729 |
| Jun 8, 2026 | 133.08 | 135.46 | 129.53 | 132.71 | 132.60 | 5.82% | 2,739,708 |
| Jun 5, 2026 | 134.13 | 136.05 | 124.44 | 125.41 | 125.30 | -10.34% | 4,669,474 |
| Jun 4, 2026 | 137.76 | 144.16 | 135.59 | 139.88 | 139.76 | -0.32% | 2,353,830 |