Entegris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	130.63	131.78	120.75	126.37	126.37	-2.15%	2,350,751
Jul 24, 2026	132.45	135.38	127.19	129.15	129.15	-4.55%	2,689,171
Jul 23, 2026	135.69	138.11	133.06	135.30	135.30	-1.59%	2,640,733
Jul 22, 2026	135.55	140.45	135.08	137.48	137.48	-1.92%	1,564,948
Jul 21, 2026	140.82	143.06	138.47	140.17	140.17	4.77%	2,440,400
Jul 20, 2026	140.84	142.00	133.30	133.79	133.79	-3.57%	2,122,516
Jul 17, 2026	127.80	139.97	126.79	138.74	138.74	3.08%	4,454,624
Jul 16, 2026	133.33	138.72	132.50	134.60	134.60	-2.95%	2,870,383
Jul 15, 2026	144.83	144.83	132.87	138.69	138.69	-1.38%	1,836,811
Jul 14, 2026	144.86	145.30	137.50	140.63	140.63	3.20%	2,038,377
Jul 13, 2026	139.52	142.07	135.08	136.27	136.27	-6.25%	3,120,639
Jul 10, 2026	143.50	146.63	140.40	145.35	145.35	-0.51%	1,442,227
Jul 9, 2026	147.86	152.99	145.11	146.10	146.10	5.32%	2,967,422
Jul 8, 2026	133.50	142.26	131.89	138.72	138.72	2.69%	3,344,034
Jul 7, 2026	135.05	138.54	129.24	135.08	135.08	-6.95%	4,308,942
Jul 6, 2026	151.41	155.08	144.66	145.17	145.17	-1.02%	2,784,667
Jul 2, 2026	165.00	166.76	142.19	146.66	146.66	-11.22%	5,907,013
Jul 1, 2026	172.19	173.41	164.39	165.19	165.19	-8.16%	4,622,441
Jun 30, 2026	171.63	182.34	169.06	179.86	179.86	5.16%	3,599,958
Jun 29, 2026	161.52	171.34	154.67	171.04	171.04	5.95%	3,564,337
Jun 26, 2026	167.86	169.00	156.72	161.43	161.43	-8.42%	4,976,269
Jun 25, 2026	183.00	184.00	169.38	176.28	176.28	2.81%	3,135,615
Jun 24, 2026	168.32	173.49	165.54	171.46	171.46	1.93%	3,282,259
Jun 23, 2026	168.00	172.73	164.42	168.22	168.22	-8.58%	5,600,125
Jun 22, 2026	182.28	186.94	179.71	184.00	184.00	2.93%	3,854,747
Jun 18, 2026	164.18	180.94	163.06	178.77	178.77	13.62%	5,933,481
Jun 17, 2026	157.86	165.38	156.49	157.34	157.34	3.78%	2,672,241
Jun 16, 2026	161.78	164.83	151.45	151.61	151.61	-6.92%	3,536,425
Jun 15, 2026	159.63	168.00	159.00	162.89	162.89	8.22%	5,289,557
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