Entegris Inc. (ENTG)
NASDAQ: ENTG
· Real-Time Price · USD
93.09
1.15 (1.25%)
At close: Sep 26, 2025, 3:59 PM
94.00
0.98%
After-hours: Sep 26, 2025, 07:47 PM EDT
ENTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 91.60 | 93.44 | 91.04 | 93.09 | 93.09 | 1.25% | 1,357,050 |
| Sep 25, 2025 | 91.05 | 92.68 | 89.91 | 91.94 | 91.94 | -1.66% | 1,717,043 |
| Sep 24, 2025 | 95.75 | 96.54 | 93.41 | 93.49 | 93.49 | -2.38% | 1,675,490 |
| Sep 23, 2025 | 96.36 | 99.04 | 95.45 | 95.77 | 95.77 | -0.04% | 2,261,800 |
| Sep 22, 2025 | 93.24 | 97.25 | 93.18 | 95.81 | 95.81 | 2.67% | 2,714,100 |
| Sep 19, 2025 | 96.78 | 96.95 | 92.89 | 93.32 | 93.32 | -2.76% | 6,085,343 |
| Sep 18, 2025 | 95.52 | 97.63 | 94.39 | 95.97 | 95.97 | 4.20% | 4,114,083 |
| Sep 17, 2025 | 92.18 | 94.93 | 90.24 | 92.10 | 92.10 | -0.55% | 2,156,373 |
| Sep 16, 2025 | 91.25 | 92.95 | 90.27 | 92.61 | 92.61 | 2.69% | 2,473,314 |
| Sep 15, 2025 | 87.98 | 90.27 | 87.77 | 90.18 | 90.18 | 3.36% | 2,772,590 |
| Sep 12, 2025 | 83.63 | 88.09 | 83.18 | 87.25 | 87.25 | 4.45% | 3,634,500 |
| Sep 11, 2025 | 80.19 | 83.69 | 79.38 | 83.53 | 83.53 | 5.16% | 2,919,636 |
| Sep 10, 2025 | 81.26 | 82.05 | 78.17 | 79.43 | 79.43 | -2.20% | 2,161,826 |
| Sep 9, 2025 | 82.01 | 82.45 | 80.47 | 81.22 | 81.22 | -1.12% | 1,285,972 |
| Sep 8, 2025 | 82.43 | 82.58 | 80.83 | 82.14 | 82.14 | 0.20% | 1,248,228 |
| Sep 5, 2025 | 79.94 | 82.89 | 79.76 | 81.98 | 81.98 | 2.93% | 1,784,526 |
| 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 |