Entegris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	142.39	143.50	137.13	137.42	-	-3.42%	525,729
May 1, 2026	140.78	142.50	138.27	142.29	142.29	0.64%	4,196,957
Apr 30, 2026	150.00	150.00	138.67	141.38	141.38	-5.35%	6,488,864
Apr 29, 2026	146.57	149.80	144.75	149.37	149.37	3.21%	3,628,381
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
Apr 2, 2026	113.59	119.78	112.88	116.40	116.32	-1.95%	1,552,901
Apr 1, 2026	118.91	121.85	117.91	118.71	118.63	1.25%	2,195,067
Mar 31, 2026	110.39	117.98	109.98	117.24	117.16	7.92%	2,960,972
Mar 30, 2026	115.50	115.50	107.25	108.64	108.56	-4.36%	2,714,641
Mar 27, 2026	113.25	116.05	111.33	113.59	113.51	-1.87%	2,080,838
Mar 26, 2026	120.49	122.10	115.42	115.75	115.67	-6.03%	2,102,758
Mar 25, 2026	123.81	124.29	120.84	123.18	123.09	1.24%	1,476,686
Mar 24, 2026	114.48	122.39	114.23	121.67	121.59	5.79%	1,790,133
Mar 23, 2026	119.97	120.87	114.91	115.01	114.93	0.31%	2,004,167
Mar 20, 2026	115.27	116.24	111.15	114.66	114.58	-1.04%	3,584,280
Mar 19, 2026	111.68	116.99	110.01	115.86	115.78	0.24%	1,566,723
Mar 18, 2026	116.08	117.47	114.27	115.58	115.50	-0.43%	1,618,708
Mar 17, 2026	112.51	116.39	111.88	116.08	116.00	3.98%	1,608,391
Mar 16, 2026	111.24	113.19	110.16	111.64	111.56	3.10%	2,642,060
Mar 13, 2026	111.70	113.09	107.48	108.28	108.21	-1.55%	3,106,539
Mar 12, 2026	113.25	114.78	108.21	109.98	109.90	-5.34%	2,610,561
Mar 11, 2026	117.08	119.11	114.86	116.18	116.10	-0.60%	2,279,827
Mar 10, 2026	119.46	121.61	116.62	116.88	116.80	-0.39%	2,175,481
Mar 9, 2026	110.73	117.44	108.15	117.34	117.26	4.36%	3,016,652
Mar 6, 2026	119.94	120.53	112.26	112.44	112.36	-9.74%	3,102,392
Mar 5, 2026	126.63	129.44	122.26	124.58	124.49	-3.43%	2,334,349
Mar 4, 2026	128.71	129.96	125.56	129.00	128.91	1.74%	2,406,903
Mar 3, 2026	129.23	130.25	125.05	126.79	126.70	-6.43%	2,851,471
Mar 2, 2026	129.22	135.74	127.50	135.50	135.41	2.30%	1,924,371
Feb 27, 2026	129.31	132.60	128.56	132.45	132.36	0.19%	2,877,470
Feb 26, 2026	137.65	139.85	129.56	132.20	132.11	-3.74%	2,419,986
Feb 25, 2026	138.70	139.50	135.88	137.34	137.25	0.79%	1,526,426
Feb 24, 2026	137.95	142.50	136.17	136.27	136.18	-0.11%	2,435,946
Feb 23, 2026	134.49	136.94	132.33	136.42	136.33	1.44%	2,538,225