Skip to main content
Entegris, Inc. (ENTG)
NASDAQ: ENTG · Real-Time Price · USD
117.34
+4.90 (4.36%)
At close: Mar 9, 2026, 4:00 PM EDT
115.66
-1.68 (-1.43%)
After-hours: Mar 9, 2026, 7:51 PM EDT

Entegris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026110.73117.44108.15117.34117.344.36%2,978,967
Mar 6, 2026119.94120.53112.26112.44112.44-9.74%3,096,273
Mar 5, 2026126.63129.44122.26124.58124.58-3.43%2,333,378
Mar 4, 2026128.71129.96125.56129.00129.001.74%2,405,418
Mar 3, 2026129.23130.25125.05126.79126.79-6.43%2,851,048
Mar 2, 2026129.22135.74127.50135.50135.502.30%1,923,183
Feb 27, 2026129.31132.60128.56132.45132.450.19%2,877,470
Feb 26, 2026137.65139.85129.56132.20132.20-3.74%2,419,986
Feb 25, 2026138.70139.50135.88137.34137.340.79%1,526,426
Feb 24, 2026137.95142.50136.17136.27136.27-0.11%2,435,946
Feb 23, 2026134.49136.94132.33136.42136.421.44%2,538,225
Feb 20, 2026131.49136.18131.49134.49134.491.37%2,325,749
Feb 19, 2026130.14133.00129.90132.67132.670.59%1,366,337
Feb 18, 2026129.75133.20128.04131.89131.891.80%1,974,658
Feb 17, 2026129.05130.77125.55129.56129.56-1.42%1,872,202
Feb 13, 2026130.09135.00127.67131.43131.430.40%2,811,876
Feb 12, 2026137.51138.42126.16130.90130.90-5.00%3,658,618
Feb 11, 2026136.93138.99132.66137.79137.793.26%3,663,048
Feb 10, 2026129.14137.05120.19133.44133.449.03%7,131,244
Feb 9, 2026122.18123.67120.66122.39122.390.02%4,548,542
Feb 6, 2026112.67122.78112.13122.37122.3710.91%4,445,893
Feb 5, 2026111.60113.58109.17110.33110.33-1.85%3,882,731
Feb 4, 2026112.03116.60108.56112.41112.41-1.13%5,902,795
Feb 3, 2026120.10121.92111.48113.70113.70-4.84%4,983,099
Feb 2, 2026115.01121.49115.01119.48119.481.19%3,052,366
Jan 30, 2026120.83122.63117.74118.07118.07-3.78%3,061,813
Jan 29, 2026121.61122.96116.49122.71122.711.71%3,355,521
Jan 28, 2026121.21124.00120.49120.65120.650.20%3,873,248
Jan 27, 2026117.46121.76116.03120.41120.314.13%3,050,838
Jan 26, 2026114.73116.60113.83115.63115.530.81%2,225,608
Jan 23, 2026116.15117.93113.07114.71114.61-3.22%2,910,605
Jan 22, 2026122.00122.44117.07118.52118.42-1.02%2,821,875
Jan 21, 2026118.27121.62115.87119.74119.644.12%3,919,502
Jan 20, 2026115.06117.66112.45115.00114.90-2.00%4,751,390
Jan 16, 2026115.82119.61114.21117.35117.253.36%4,953,369
Jan 15, 2026117.41118.00110.27113.54113.459.08%6,207,354
Jan 14, 2026101.84104.57101.13104.09104.001.98%1,864,689
Jan 13, 2026101.99102.85100.19102.07101.990.23%1,858,400
Jan 12, 2026102.57102.6499.85101.84101.76-1.12%1,860,113
Jan 9, 2026101.21103.6399.71102.99102.903.14%3,185,094
Jan 8, 202697.08100.4896.0099.8599.772.04%2,758,411
Jan 7, 202697.8499.2995.8697.8597.77-1.72%2,782,484
Jan 6, 202694.2499.8094.0199.5699.486.73%3,933,511
Jan 5, 202690.5294.4690.0193.2893.204.15%3,257,310
Jan 2, 202686.1690.5885.3689.5689.496.30%3,010,156
Dec 31, 202586.6987.1384.1184.2584.18-2.81%1,411,644
Dec 30, 202586.1886.7984.1586.6986.620.87%1,554,779
Dec 29, 202585.9987.0585.1785.9485.87-0.38%1,272,694
Dec 26, 202585.5786.4884.5986.2786.200.91%1,334,779
Dec 24, 202585.2885.7084.0085.4985.420.65%734,177
Dec 23, 202584.6585.4384.1284.9484.87-0.21%1,995,954
Dec 22, 202585.3187.2084.4985.1285.051.26%3,012,413
Dec 19, 202584.6085.4883.4384.0683.99-0.58%5,804,702
Dec 18, 202588.1389.0084.4584.5584.48-0.56%3,084,778
Dec 17, 202587.5388.4484.4185.0384.96-3.33%2,655,793
Dec 16, 202589.7790.8887.4687.9687.89-2.18%3,597,756
Dec 15, 202589.7191.0688.2189.9289.85-2.84%2,589,289
Dec 12, 202595.3396.1091.2092.5592.47-3.58%3,665,411
Dec 11, 202593.3396.0792.8795.9995.911.33%2,199,621
Dec 10, 202592.3495.6591.2194.7394.652.31%2,714,514
Dec 9, 202588.1593.1387.4392.5992.513.92%2,369,851
Dec 8, 202589.5591.5088.1189.1089.03-0.06%2,799,372
Dec 5, 202589.0390.2188.3289.1589.081.15%2,704,755
Dec 4, 202585.9088.3285.4888.1488.072.17%2,700,299
Dec 3, 202579.7186.6179.0086.2786.208.08%3,707,647
Dec 2, 202577.1680.7276.9279.8279.754.63%2,809,323
Dec 1, 202575.9677.7975.5376.2976.23-1.10%1,835,075
Nov 28, 202575.7977.4375.1577.1477.082.74%1,202,537
Nov 26, 202574.7976.6174.3975.0875.021.84%1,983,068
Nov 25, 202573.4674.4672.2373.7273.66-0.36%3,170,518
Nov 24, 202573.6675.1372.6673.9973.930.45%3,453,517
Nov 21, 202569.3774.7269.0673.6673.607.06%3,420,423
Nov 20, 202575.5575.8167.9768.8068.74-6.73%3,604,763
Nov 19, 202573.5074.2072.2073.7773.701.38%3,371,544
Nov 18, 202573.8574.1571.5172.7672.70-2.71%3,517,931
Nov 17, 202577.4378.0073.0674.7974.73-4.46%3,824,438
Nov 14, 202577.8280.9576.5278.2878.21-3.43%2,790,745
Nov 13, 202582.7883.8179.3881.0680.99-3.55%2,648,911
Nov 12, 202584.9285.4082.9384.0483.970.43%2,214,111
Nov 11, 202585.6085.7883.0883.6883.61-2.65%2,057,116
Nov 10, 202589.0089.0085.4285.9685.89-0.82%2,048,065
Nov 7, 202583.6786.7482.0886.6786.601.13%2,311,342
Nov 6, 202588.4189.7485.0385.7085.63-3.16%2,289,713
Nov 5, 202587.5190.4787.0588.5088.432.36%2,293,073
Nov 4, 202587.7489.7286.1486.4686.39-5.38%2,557,836
Nov 3, 202590.9693.6390.7991.3891.30-0.21%2,498,765
Oct 31, 202587.5092.8086.9991.5791.494.65%3,065,945
Oct 30, 202591.4692.7085.2187.5087.43-7.45%3,778,488
Oct 29, 202592.9698.2392.9594.5494.463.09%3,775,949
Oct 28, 202593.6093.6290.5991.7191.53-2.77%2,039,906
Oct 27, 202593.9594.5992.7894.3294.143.06%1,884,089
Oct 24, 202592.3993.6391.4191.5291.340.85%1,963,978
Oct 23, 202587.9991.5387.5890.7590.582.18%2,043,880
Oct 22, 202591.1292.2187.0088.8188.64-4.17%2,389,963
Oct 21, 202592.6893.3791.2992.6792.490.08%1,203,053
Oct 20, 202592.3894.8091.8292.6092.421.83%1,441,067
Oct 17, 202590.2191.5088.8190.9490.770.44%1,879,991
Oct 16, 202595.9195.9189.6890.5490.37-4.31%2,499,250
Oct 15, 202594.0095.2992.9294.6294.444.05%1,881,581
Oct 14, 202588.2593.0487.4490.9490.77-1.06%1,779,550