Entegris Inc. (ENTG)
NASDAQ: ENTG
· Real-Time Price · USD
81.98
2.33 (2.93%)
At close: Sep 05, 2025, 3:59 PM
81.97
-0.01%
After-hours: Sep 05, 2025, 07:37 PM EDT
ENTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 79.94 | 82.89 | 79.76 | 81.98 | 81.98 | 2.93% | 1,783,934 |
| Sep 4, 2025 | 79.01 | 79.81 | 77.01 | 79.65 | 79.65 | 0.21% | 2,011,266 |
| Sep 3, 2025 | 82.64 | 82.64 | 78.29 | 79.48 | 79.48 | -3.00% | 1,870,870 |
| Sep 2, 2025 | 80.68 | 82.09 | 80.20 | 81.94 | 81.94 | -2.15% | 2,017,639 |
| Aug 29, 2025 | 83.17 | 85.05 | 82.66 | 83.74 | 83.74 | -0.14% | 3,196,522 |
| Aug 28, 2025 | 84.92 | 85.83 | 82.36 | 83.86 | 83.86 | -0.17% | 4,020,228 |
| Aug 27, 2025 | 85.79 | 86.35 | 83.69 | 84.00 | 84.00 | -1.90% | 2,890,500 |
| Aug 26, 2025 | 86.92 | 88.74 | 85.53 | 85.63 | 85.63 | -1.29% | 3,978,942 |
| Aug 25, 2025 | 87.54 | 87.76 | 86.54 | 86.75 | 86.75 | -1.15% | 1,933,510 |
| Aug 22, 2025 | 82.91 | 88.80 | 82.57 | 87.76 | 87.76 | 6.91% | 3,684,307 |
| Aug 21, 2025 | 79.01 | 82.44 | 79.01 | 82.09 | 82.09 | 3.37% | 2,652,984 |
| Aug 20, 2025 | 80.24 | 80.70 | 77.01 | 79.41 | 79.41 | -1.32% | 2,998,005 |
| Aug 19, 2025 | 80.11 | 81.75 | 79.42 | 80.47 | 80.47 | 2.63% | 2,909,100 |
| Aug 18, 2025 | 79.32 | 80.48 | 78.18 | 78.41 | 78.41 | 1.67% | 1,932,500 |
| Aug 15, 2025 | 77.83 | 78.45 | 76.37 | 77.12 | 77.12 | -2.22% | 2,142,400 |
| Aug 14, 2025 | 78.46 | 79.61 | 77.00 | 78.87 | 78.87 | -1.26% | 1,821,713 |
| Aug 13, 2025 | 76.02 | 80.11 | 75.76 | 79.88 | 79.88 | 5.15% | 1,980,177 |
| Aug 12, 2025 | 73.14 | 76.40 | 72.09 | 75.97 | 75.97 | 5.47% | 3,003,595 |
| Aug 11, 2025 | 74.04 | 75.13 | 71.87 | 72.03 | 72.03 | -1.52% | 1,917,100 |
| Aug 8, 2025 | 73.98 | 74.15 | 72.69 | 73.14 | 73.14 | -0.39% | 1,793,400 |