Entegris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	159.63	168.00	159.00	162.89	162.89	8.22%	5,286,458
Jun 12, 2026	145.69	152.66	142.43	150.52	150.52	3.86%	2,114,466
Jun 11, 2026	134.00	145.77	131.33	144.92	144.92	12.45%	4,330,679
Jun 10, 2026	133.10	139.00	127.94	128.88	128.88	-4.07%	2,902,933
Jun 9, 2026	136.34	142.17	123.77	134.35	134.35	1.24%	3,564,729
Jun 8, 2026	133.08	135.46	129.53	132.71	132.71	5.82%	2,739,708
Jun 5, 2026	134.13	136.05	124.44	125.41	125.41	-10.34%	4,669,474
Jun 4, 2026	137.76	144.16	135.59	139.88	139.88	-0.32%	2,353,830
Jun 3, 2026	143.59	147.38	140.05	140.33	140.33	-1.81%	2,272,631
Jun 2, 2026	137.34	143.94	135.73	142.92	142.92	5.30%	4,248,049
Jun 1, 2026	136.95	138.70	134.01	135.73	135.73	-2.20%	2,027,965
May 29, 2026	140.52	141.98	136.60	138.79	138.79	0.25%	2,732,688
May 28, 2026	139.36	141.00	133.29	138.44	138.44	-1.11%	2,248,492
May 27, 2026	149.23	149.31	136.43	140.00	140.00	-1.49%	2,877,386
May 26, 2026	139.23	143.26	136.80	142.12	142.12	5.06%	2,751,874
May 22, 2026	132.20	136.13	130.51	135.28	135.28	2.96%	2,227,854
May 21, 2026	127.70	132.55	125.13	131.39	131.39	2.89%	3,017,970
May 20, 2026	126.50	128.39	124.42	127.70	127.70	2.80%	4,358,682
May 19, 2026	123.04	126.83	122.00	124.22	124.22	-2.35%	3,105,818
May 18, 2026	135.23	136.25	125.10	127.21	127.21	-4.40%	3,260,956
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