Skip to main content
Entegris, Inc. (ENTG)
NASDAQ: ENTG · Real-Time Price · USD
161.43
-14.85 (-8.42%)
At close: Jun 26, 2026, 4:00 PM EDT
160.23
-1.20 (-0.74%)
After-hours: Jun 26, 2026, 7:55 PM EDT

Entegris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026167.86169.00156.72161.43161.43-8.42%4,962,837
Jun 25, 2026183.00184.00169.38176.28176.282.81%3,134,478
Jun 24, 2026168.32173.49165.54171.46171.461.93%3,279,391
Jun 23, 2026168.00172.73164.42168.22168.22-8.58%5,600,125
Jun 22, 2026182.28186.94179.71184.00184.002.93%3,854,747
Jun 18, 2026164.18180.94163.06178.77178.7713.62%5,933,481
Jun 17, 2026157.86165.38156.49157.34157.343.78%2,672,241
Jun 16, 2026161.78164.83151.45151.61151.61-6.92%3,536,425
Jun 15, 2026159.63168.00159.00162.89162.898.22%5,289,557
Jun 12, 2026145.69152.66142.43150.52150.523.86%2,114,466
Jun 11, 2026134.00145.77131.33144.92144.9212.45%4,330,679
Jun 10, 2026133.10139.00127.94128.88128.88-4.07%2,902,933
Jun 9, 2026136.34142.17123.77134.35134.351.24%3,564,729
Jun 8, 2026133.08135.46129.53132.71132.715.82%2,739,708
Jun 5, 2026134.13136.05124.44125.41125.41-10.34%4,669,474
Jun 4, 2026137.76144.16135.59139.88139.88-0.32%2,353,830
Jun 3, 2026143.59147.38140.05140.33140.33-1.81%2,272,631
Jun 2, 2026137.34143.94135.73142.92142.925.30%4,248,049
Jun 1, 2026136.95138.70134.01135.73135.73-2.20%2,027,965
May 29, 2026140.52141.98136.60138.79138.790.25%2,732,688
May 28, 2026139.36141.00133.29138.44138.44-1.11%2,248,492
May 27, 2026149.23149.31136.43140.00140.00-1.49%2,877,386
May 26, 2026139.23143.26136.80142.12142.125.06%2,751,874
May 22, 2026132.20136.13130.51135.28135.282.96%2,227,854
May 21, 2026127.70132.55125.13131.39131.392.89%3,017,970
May 20, 2026126.50128.39124.42127.70127.702.80%4,358,682
May 19, 2026123.04126.83122.00124.22124.22-2.35%3,105,818
May 18, 2026135.23136.25125.10127.21127.21-4.40%3,260,956
May 15, 2026134.67134.97132.00133.07133.07-4.44%3,276,263
May 14, 2026144.57145.45138.60139.26139.26-3.99%3,084,516
May 13, 2026148.06148.74143.00145.04145.04-0.19%2,369,419
May 12, 2026146.59146.94138.18145.31145.31-2.57%2,864,511
May 11, 2026148.03149.73146.41149.15149.150.03%3,159,921
May 8, 2026151.52152.38146.26149.11149.110.98%3,012,664
May 7, 2026155.99156.42145.39147.66147.66-5.26%2,915,250
May 6, 2026152.73156.43147.95155.86155.864.40%3,007,533
May 5, 2026142.98150.00140.00149.29149.297.43%3,296,783
May 4, 2026142.39143.50134.86138.96138.96-2.34%2,580,350
May 1, 2026140.78142.50138.27142.29142.290.64%4,200,321
Apr 30, 2026150.00150.00138.67141.38141.38-5.35%6,495,334
Apr 29, 2026146.57149.80144.75149.37149.373.28%3,629,411
Apr 28, 2026149.44151.16142.61144.72144.62-7.49%3,990,672
Apr 27, 2026156.18157.63149.49156.44156.330.29%2,867,863
Apr 24, 2026153.92159.15151.17155.98155.874.45%4,337,885
Apr 23, 2026148.78151.28144.44149.33149.230.95%3,446,923
Apr 22, 2026151.21151.99146.48147.93147.830.64%2,637,916
Apr 21, 2026150.00151.90145.95146.99146.89-1.30%2,997,876
Apr 20, 2026145.67149.17144.80148.92148.821.96%2,259,537
Apr 17, 2026139.52146.46139.40146.06145.967.46%2,476,809
Apr 16, 2026136.70138.40135.23135.92135.83-0.78%1,886,898
Apr 15, 2026136.96137.81134.06137.00136.90-0.32%1,887,169
Apr 14, 2026139.61140.82137.15137.44137.35-0.46%2,178,777
Apr 13, 2026133.83138.42133.55138.07137.972.03%1,683,140
Apr 10, 2026134.06136.68133.27135.32135.232.03%2,699,041
Apr 9, 2026129.51133.05127.35132.63132.542.34%1,915,324
Apr 8, 2026128.08130.82126.09129.60129.519.32%3,723,755
Apr 7, 2026115.91118.95114.28118.55118.472.48%1,617,763
Apr 6, 2026116.59117.97113.92115.68115.60-0.62%1,747,748
Apr 2, 2026113.59119.78112.88116.40116.32-1.95%1,552,901
Apr 1, 2026118.91121.85117.91118.71118.631.25%2,195,067
Mar 31, 2026110.39117.98109.98117.24117.167.92%2,960,972
Mar 30, 2026115.50115.50107.25108.64108.56-4.36%2,714,641
Mar 27, 2026113.25116.05111.33113.59113.51-1.87%2,080,838
Mar 26, 2026120.49122.10115.42115.75115.67-6.03%2,102,758
Mar 25, 2026123.81124.29120.84123.18123.091.24%1,476,686
Mar 24, 2026114.48122.39114.23121.67121.595.79%1,790,133
Mar 23, 2026119.97120.87114.91115.01114.930.31%2,004,167
Mar 20, 2026115.27116.24111.15114.66114.58-1.04%3,584,280
Mar 19, 2026111.68116.99110.01115.86115.780.24%1,566,723
Mar 18, 2026116.08117.47114.27115.58115.50-0.43%1,618,708
Mar 17, 2026112.51116.39111.88116.08116.003.98%1,608,391
Mar 16, 2026111.24113.19110.16111.64111.563.10%2,642,060
Mar 13, 2026111.70113.09107.48108.28108.21-1.55%3,106,539
Mar 12, 2026113.25114.78108.21109.98109.90-5.34%2,610,561
Mar 11, 2026117.08119.11114.86116.18116.10-0.60%2,279,827
Mar 10, 2026119.46121.61116.62116.88116.80-0.39%2,175,481
Mar 9, 2026110.73117.44108.15117.34117.264.36%3,016,652
Mar 6, 2026119.94120.53112.26112.44112.36-9.74%3,102,392
Mar 5, 2026126.63129.44122.26124.58124.49-3.43%2,334,349
Mar 4, 2026128.71129.96125.56129.00128.911.74%2,406,903
Mar 3, 2026129.23130.25125.05126.79126.70-6.43%2,851,471
Mar 2, 2026129.22135.74127.50135.50135.412.30%1,924,371
Feb 27, 2026129.31132.60128.56132.45132.360.19%2,877,470
Feb 26, 2026137.65139.85129.56132.20132.11-3.74%2,419,986
Feb 25, 2026138.70139.50135.88137.34137.250.79%1,526,426
Feb 24, 2026137.95142.50136.17136.27136.18-0.11%2,435,946
Feb 23, 2026134.49136.94132.33136.42136.331.44%2,538,225
Feb 20, 2026131.49136.18131.49134.49134.401.37%2,325,749
Feb 19, 2026130.14133.00129.90132.67132.580.59%1,366,337
Feb 18, 2026129.75133.20128.04131.89131.801.80%1,974,658
Feb 17, 2026129.05130.77125.55129.56129.47-1.42%1,872,202
Feb 13, 2026130.09135.00127.67131.43131.340.40%2,811,876
Feb 12, 2026137.51138.42126.16130.90130.81-5.00%3,658,618
Feb 11, 2026136.93138.99132.66137.79137.693.26%3,663,048
Feb 10, 2026129.14137.05120.19133.44133.359.03%7,131,244
Feb 9, 2026122.18123.67120.66122.39122.310.02%4,548,542
Feb 6, 2026112.67122.78112.13122.37122.2910.91%4,445,893
Feb 5, 2026111.60113.58109.17110.33110.25-1.85%3,882,731
Feb 4, 2026112.03116.60108.56112.41112.33-1.13%5,902,795
Feb 3, 2026120.10121.92111.48113.70113.62-4.84%4,983,099