Entegris Inc. (ENTG)
72.20
-0.65 (-0.89%)
At close: Apr 15, 2025, 3:59 PM
71.45
-1.04%
After-hours: Apr 15, 2025, 07:14 PM EDT
Entegris Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 72.80 | 72.80 | 74.57 | 74.57 | 71.03 | 71.03 | 72.85 | 72.85 | 4.49% | 2,779,435 |
| Apr 11, 2025 | 68.89 | 68.89 | 70.10 | 70.10 | 66.02 | 66.02 | 69.72 | 69.72 | 1.19% | 3,570,593 |
| Apr 10, 2025 | 73.83 | 73.83 | 75.18 | 75.18 | 66.53 | 66.53 | 68.90 | 68.90 | -12.21% | 5,862,316 |
| Apr 9, 2025 | 64.18 | 64.18 | 79.40 | 79.40 | 61.96 | 61.96 | 78.48 | 78.48 | 24.73% | 8,433,600 |
| Apr 8, 2025 | 70.16 | 70.16 | 70.41 | 70.41 | 60.97 | 60.97 | 62.92 | 62.92 | -5.86% | 5,459,502 |
| Apr 7, 2025 | 63.32 | 63.32 | 72.18 | 72.18 | 60.75 | 60.75 | 66.84 | 66.84 | 2.22% | 7,219,044 |
| Apr 4, 2025 | 69.67 | 69.67 | 70.72 | 70.72 | 61.27 | 61.27 | 65.39 | 65.39 | -9.10% | 9,577,321 |
| Apr 3, 2025 | 80.93 | 80.93 | 82.10 | 82.10 | 71.76 | 71.76 | 71.94 | 71.94 | -16.17% | 7,347,619 |
| Apr 2, 2025 | 84.71 | 84.71 | 87.91 | 87.91 | 83.97 | 83.97 | 85.82 | 85.82 | -0.44% | 2,910,323 |
| Apr 1, 2025 | 86.83 | 86.83 | 87.22 | 87.22 | 83.98 | 83.98 | 86.20 | 86.20 | -1.46% | 2,354,210 |
| Mar 31, 2025 | 87.25 | 87.25 | 88.05 | 88.05 | 84.75 | 84.75 | 87.48 | 87.48 | -1.42% | 2,899,918 |
| Mar 28, 2025 | 91.43 | 91.43 | 92.42 | 92.42 | 87.72 | 87.72 | 88.74 | 88.74 | -4.11% | 2,803,743 |
| Mar 27, 2025 | 91.89 | 91.89 | 94.55 | 94.55 | 90.93 | 90.93 | 92.54 | 92.54 | 0.11% | 2,423,445 |
| Mar 26, 2025 | 94.05 | 94.05 | 95.22 | 95.22 | 91.29 | 91.29 | 92.44 | 92.44 | -1.89% | 3,375,883 |
| Mar 25, 2025 | 98.24 | 98.24 | 98.37 | 98.37 | 94.00 | 94.00 | 94.22 | 94.22 | -4.17% | 2,466,000 |
| Mar 24, 2025 | 98.58 | 98.58 | 100.24 | 100.24 | 97.87 | 97.87 | 98.32 | 98.32 | 2.04% | 4,834,100 |
| Mar 21, 2025 | 96.87 | 96.87 | 97.46 | 97.46 | 95.67 | 95.67 | 96.35 | 96.35 | -2.73% | 4,047,223 |
| Mar 20, 2025 | 98.99 | 98.99 | 100.87 | 100.87 | 98.81 | 98.81 | 99.05 | 99.05 | -1.32% | 2,002,500 |
| Mar 19, 2025 | 100.27 | 100.27 | 102.52 | 102.52 | 99.59 | 99.59 | 100.37 | 100.37 | 0.22% | 3,021,900 |
| Mar 18, 2025 | 99.77 | 99.77 | 100.78 | 100.78 | 98.21 | 98.21 | 100.15 | 100.15 | -0.64% | 1,414,525 |
| Mar 17, 2025 | 97.72 | 97.72 | 101.81 | 101.81 | 97.70 | 97.70 | 100.80 | 100.80 | 2.47% | 1,563,504 |
| Mar 14, 2025 | 96.36 | 96.36 | 99.14 | 99.14 | 96.14 | 96.14 | 98.37 | 98.37 | 4.18% | 1,929,300 |
| Mar 13, 2025 | 94.82 | 94.82 | 96.18 | 96.18 | 93.27 | 93.27 | 94.42 | 94.42 | -0.93% | 1,441,699 |
| Mar 12, 2025 | 96.19 | 96.19 | 97.12 | 97.12 | 95.02 | 95.02 | 95.31 | 95.31 | 1.56% | 1,940,100 |
| Mar 11, 2025 | 97.03 | 97.03 | 98.00 | 98.00 | 92.84 | 92.84 | 93.85 | 93.85 | -3.83% | 3,204,736 |
| Mar 10, 2025 | 100.63 | 100.63 | 100.69 | 100.69 | 96.34 | 96.34 | 97.59 | 97.59 | -5.19% | 3,895,684 |
| Mar 7, 2025 | 100.59 | 100.59 | 103.50 | 103.50 | 97.66 | 97.66 | 102.93 | 102.93 | 2.65% | 4,915,248 |
| Mar 6, 2025 | 99.40 | 99.40 | 102.30 | 102.30 | 99.00 | 99.00 | 100.27 | 100.27 | -2.06% | 4,946,499 |
| Mar 5, 2025 | 98.69 | 98.69 | 103.07 | 103.07 | 97.64 | 97.64 | 102.38 | 102.38 | 4.10% | 22,198,800 |
| Mar 4, 2025 | 96.62 | 96.62 | 101.49 | 101.49 | 94.93 | 94.93 | 98.35 | 98.35 | 1.79% | 4,055,434 |
| Mar 3, 2025 | 103.28 | 103.28 | 103.28 | 103.28 | 95.90 | 95.90 | 96.62 | 96.62 | -4.54% | 4,007,720 |
| Feb 28, 2025 | 103.83 | 103.83 | 103.98 | 103.98 | 98.49 | 98.49 | 101.22 | 101.22 | 3.84% | 5,501,598 |
| Feb 27, 2025 | 103.47 | 103.47 | 104.09 | 104.09 | 97.21 | 97.21 | 97.48 | 97.48 | -5.83% | 3,631,129 |
| Feb 26, 2025 | 102.67 | 102.67 | 103.91 | 103.91 | 101.75 | 101.75 | 103.52 | 103.52 | 2.23% | 1,977,500 |
| Feb 25, 2025 | 102.38 | 102.38 | 103.54 | 103.54 | 100.74 | 100.74 | 101.26 | 101.26 | -1.02% | 2,997,400 |
| Feb 24, 2025 | 104.76 | 104.76 | 105.03 | 105.03 | 101.47 | 101.47 | 102.30 | 102.30 | -1.72% | 2,449,900 |
| Feb 21, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 103.52 | 103.52 | 104.09 | 104.09 | -2.96% | 2,379,835 |
| Feb 20, 2025 | 108.10 | 108.10 | 109.95 | 109.95 | 106.32 | 106.32 | 107.26 | 107.26 | -0.68% | 1,723,600 |
| Feb 19, 2025 | 106.89 | 106.89 | 108.47 | 108.47 | 105.27 | 105.27 | 107.99 | 107.99 | 0.50% | 1,395,700 |
| Feb 18, 2025 | 108.13 | 108.13 | 108.68 | 108.68 | 105.60 | 105.60 | 107.45 | 107.45 | 0.31% | 1,971,600 |
| Feb 14, 2025 | 108.76 | 108.76 | 109.20 | 109.20 | 106.28 | 106.28 | 107.12 | 107.12 | -1.59% | 1,709,700 |
| Feb 13, 2025 | 107.72 | 107.72 | 109.28 | 109.28 | 107.01 | 107.01 | 108.85 | 108.85 | 1.00% | 1,933,710 |
| Feb 12, 2025 | 104.83 | 104.83 | 107.86 | 107.86 | 104.37 | 104.37 | 107.77 | 107.77 | 1.92% | 1,939,700 |
| Feb 11, 2025 | 106.57 | 106.57 | 107.84 | 107.84 | 104.64 | 104.64 | 105.74 | 105.74 | -0.93% | 1,975,084 |
| Feb 10, 2025 | 108.02 | 108.02 | 108.92 | 108.92 | 105.60 | 105.60 | 106.73 | 106.73 | 0.20% | 1,852,400 |
| Feb 7, 2025 | 109.56 | 109.56 | 110.35 | 110.35 | 106.35 | 106.35 | 106.52 | 106.52 | -2.75% | 2,404,540 |
| Feb 6, 2025 | 102.44 | 102.44 | 110.46 | 110.46 | 101.37 | 101.37 | 109.53 | 109.53 | 5.42% | 3,143,100 |
| Feb 5, 2025 | 100.59 | 100.59 | 104.24 | 104.24 | 99.72 | 99.72 | 103.90 | 103.90 | 2.68% | 3,413,544 |
| Feb 4, 2025 | 99.49 | 99.49 | 101.61 | 101.61 | 99.40 | 99.40 | 101.19 | 101.19 | 1.74% | 2,455,725 |
| Feb 3, 2025 | 99.00 | 99.00 | 100.32 | 100.32 | 96.84 | 96.84 | 99.46 | 99.46 | -2.05% | 2,006,795 |