Entegris Inc.

98.40
2.05 (2.13%)
At close: Mar 24, 2025, 3:53 PM

ENTG Stock Price History

Date Open High Low Close Change % Change Volume
Mar 21, 2025 96.87 97.46 95.67 96.35 -2.70 -2.73% 3,928,992
Mar 20, 2025 98.99 100.87 98.81 99.05 -1.32 -1.32% 2,002,500
Mar 19, 2025 100.27 102.52 99.59 100.37 0.22 0.22% 3,021,900
Mar 18, 2025 99.77 100.78 98.21 100.15 -0.65 -0.64% 1,414,525
Mar 17, 2025 97.72 101.81 97.70 100.80 2.43 2.47% 1,563,504
Mar 14, 2025 96.36 99.14 96.14 98.37 3.95 4.18% 1,929,300
Mar 13, 2025 94.82 96.18 93.27 94.42 -0.89 -0.93% 1,441,699
Mar 12, 2025 96.19 97.12 95.02 95.31 1.46 1.56% 1,940,100
Mar 11, 2025 97.03 98.00 92.84 93.85 -3.74 -3.83% 3,204,736
Mar 10, 2025 100.63 100.69 96.34 97.59 -5.34 -5.19% 3,895,684
Mar 7, 2025 100.59 103.50 97.66 102.93 2.66 2.65% 4,915,248
Mar 6, 2025 99.40 102.30 99.00 100.27 -2.11 -2.06% 4,946,499
Mar 5, 2025 98.69 103.07 97.64 102.38 4.03 4.10% 22,198,800
Mar 4, 2025 96.62 101.49 94.93 98.35 1.73 1.79% 4,055,434
Mar 3, 2025 103.28 103.28 95.90 96.62 -4.60 -4.54% 4,007,720
Feb 28, 2025 103.83 103.98 98.49 101.22 3.74 3.84% 5,501,598
Feb 27, 2025 103.47 104.09 97.21 97.48 -6.04 -5.83% 3,631,129
Feb 26, 2025 102.67 103.91 101.75 103.52 2.26 2.23% 1,977,500
Feb 25, 2025 102.38 103.54 100.74 101.26 -1.04 -1.02% 2,997,400
Feb 24, 2025 104.76 105.03 101.47 102.30 -1.79 -1.72% 2,449,900
Feb 21, 2025 108.00 108.00 103.52 104.09 -3.17 -2.96% 2,379,835
Feb 20, 2025 108.10 109.95 106.32 107.26 -0.73 -0.68% 1,723,600
Feb 19, 2025 106.89 108.47 105.27 107.99 0.54 0.50% 1,395,700
Feb 18, 2025 108.13 108.68 105.60 107.45 0.33 0.31% 1,971,600
Feb 14, 2025 108.76 109.20 106.28 107.12 -1.73 -1.59% 1,709,700
Feb 13, 2025 107.72 109.28 107.01 108.85 1.08 1.00% 1,933,710
Feb 12, 2025 104.83 107.86 104.37 107.77 2.03 1.92% 1,939,700
Feb 11, 2025 106.57 107.84 104.64 105.74 -0.99 -0.93% 1,975,084
Feb 10, 2025 108.02 108.92 105.60 106.73 0.21 0.20% 1,852,400
Feb 7, 2025 109.56 110.35 106.35 106.52 -3.01 -2.75% 2,404,540
Feb 6, 2025 102.44 110.46 101.37 109.53 5.63 5.42% 3,143,100
Feb 5, 2025 100.59 104.24 99.72 103.90 2.71 2.68% 3,413,544
Feb 4, 2025 99.49 101.61 99.40 101.19 1.73 1.74% 2,455,725
Feb 3, 2025 99.00 100.32 96.84 99.46 -2.08 -2.05% 2,006,795
Jan 31, 2025 101.80 104.44 101.34 101.54 -0.19 -0.19% 2,030,039
Jan 30, 2025 99.49 102.51 98.89 101.73 3.73 3.81% 2,471,500
Jan 29, 2025 98.96 99.45 96.09 98.00 0.64 0.66% 1,972,717
Jan 28, 2025 99.32 99.40 95.69 97.36 -1.16 -1.18% 2,566,700
Jan 27, 2025 101.74 101.83 96.75 98.52 -5.67 -5.44% 4,383,407
Jan 24, 2025 105.96 106.46 103.78 104.19 -1.69 -1.60% 2,989,317
Jan 23, 2025 105.09 106.15 104.14 105.88 -1.31 -1.22% 2,840,247
Jan 22, 2025 107.61 109.90 107.14 107.19 0.46 0.43% 1,937,906
Jan 21, 2025 107.30 107.98 105.83 106.73 0.35 0.33% 5,382,245
Jan 17, 2025 106.28 107.26 104.23 106.38 1.47 1.40% 2,067,622
Jan 16, 2025 104.14 107.98 103.34 104.91 2.98 2.92% 2,459,133
Jan 15, 2025 102.60 103.43 100.71 101.93 2.43 2.44% 2,080,500
Jan 14, 2025 98.66 99.99 97.73 99.50 1.24 1.26% 2,385,300
Jan 13, 2025 96.97 98.56 96.18 98.26 -0.66 -0.67% 1,949,421
Jan 10, 2025 98.13 100.13 96.41 98.92 -0.84 -0.84% 1,794,136
Jan 8, 2025 100.53 100.53 98.62 99.76 -1.27 -1.26% 1,229,711