Skip to main content
Entegris, Inc. (ENTG)
NASDAQ: ENTG · Real-Time Price · USD
144.72
-11.72 (-7.49%)
At close: Apr 28, 2026, 4:00 PM EDT
147.00
+2.28 (1.58%)
After-hours: Apr 28, 2026, 7:48 PM EDT

Entegris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026149.44151.16142.61144.72144.62-7.49%3,990,495
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
Feb 2, 2026115.01121.49115.01119.48119.401.19%3,052,366
Jan 30, 2026120.83122.63117.74118.07117.99-3.78%3,061,813
Jan 29, 2026121.61122.96116.49122.71122.631.71%3,355,521
Jan 28, 2026121.21124.00120.49120.65120.570.20%3,873,248
Jan 27, 2026117.46121.76116.03120.41120.234.13%3,050,838
Jan 26, 2026114.73116.60113.83115.63115.450.81%2,225,608
Jan 23, 2026116.15117.93113.07114.71114.53-3.22%2,910,605
Jan 22, 2026122.00122.44117.07118.52118.34-1.02%2,821,875
Jan 21, 2026118.27121.62115.87119.74119.564.12%3,919,502
Jan 20, 2026115.06117.66112.45115.00114.83-2.00%4,751,390
Jan 16, 2026115.82119.61114.21117.35117.173.36%4,953,369
Jan 15, 2026117.41118.00110.27113.54113.379.08%6,207,354
Jan 14, 2026101.84104.57101.13104.09103.931.98%1,864,689
Jan 13, 2026101.99102.85100.19102.07101.910.23%1,858,400
Jan 12, 2026102.57102.6499.85101.84101.69-1.12%1,860,113
Jan 9, 2026101.21103.6399.71102.99102.833.14%3,185,094
Jan 8, 202697.08100.4896.0099.8599.702.04%2,758,411
Jan 7, 202697.8499.2995.8697.8597.70-1.72%2,782,484
Jan 6, 202694.2499.8094.0199.5699.416.73%3,933,511
Jan 5, 202690.5294.4690.0193.2893.144.15%3,257,310
Jan 2, 202686.1690.5885.3689.5689.426.30%3,010,156
Dec 31, 202586.6987.1384.1184.2584.12-2.81%1,411,644
Dec 30, 202586.1886.7984.1586.6986.560.87%1,554,779
Dec 29, 202585.9987.0585.1785.9485.81-0.38%1,272,694
Dec 26, 202585.5786.4884.5986.2786.140.91%1,334,779
Dec 24, 202585.2885.7084.0085.4985.360.65%734,177
Dec 23, 202584.6585.4384.1284.9484.81-0.21%1,995,954
Dec 22, 202585.3187.2084.4985.1284.991.26%3,012,413
Dec 19, 202584.6085.4883.4384.0683.93-0.58%5,804,702
Dec 18, 202588.1389.0084.4584.5584.42-0.56%3,084,778
Dec 17, 202587.5388.4484.4185.0384.90-3.33%2,655,793
Dec 16, 202589.7790.8887.4687.9687.83-2.18%3,597,756
Dec 15, 202589.7191.0688.2189.9289.78-2.84%2,589,289
Dec 12, 202595.3396.1091.2092.5592.41-3.58%3,665,411
Dec 11, 202593.3396.0792.8795.9995.841.33%2,199,621
Dec 10, 202592.3495.6591.2194.7394.592.31%2,714,514
Dec 9, 202588.1593.1387.4392.5992.453.92%2,369,851
Dec 8, 202589.5591.5088.1189.1088.96-0.06%2,799,372
Dec 5, 202589.0390.2188.3289.1589.011.15%2,704,755
Dec 4, 202585.9088.3285.4888.1488.012.17%2,700,299
Dec 3, 202579.7186.6179.0086.2786.148.08%3,707,647