Entegris Inc. (ENTG)
NASDAQ: ENTG
· Real-Time Price · USD
78.82
-1.06 (-1.33%)
At close: Aug 14, 2025, 3:59 PM
76.91
-2.42%
Pre-market: Aug 15, 2025, 09:07 AM EDT
ENTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 78.46 | 79.61 | 77.00 | 78.87 | 78.87 | -1.26% | 1,818,232 |
| 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 |
| Aug 7, 2025 | 74.68 | 75.75 | 72.43 | 73.43 | 73.43 | 1.66% | 1,812,225 |
| Aug 6, 2025 | 72.78 | 73.05 | 70.35 | 72.23 | 72.23 | -1.51% | 3,043,911 |
| Aug 5, 2025 | 73.87 | 74.22 | 72.18 | 73.34 | 73.34 | -0.46% | 3,024,914 |
| Aug 4, 2025 | 76.00 | 76.32 | 73.51 | 73.68 | 73.68 | -2.62% | 2,895,100 |
| Aug 1, 2025 | 75.70 | 76.68 | 72.94 | 75.66 | 75.66 | -3.57% | 5,561,100 |
| Jul 31, 2025 | 78.29 | 80.42 | 77.44 | 78.46 | 78.46 | -1.11% | 6,322,900 |
| Jul 30, 2025 | 83.86 | 86.90 | 78.99 | 79.34 | 79.34 | -14.55% | 7,788,300 |
| Jul 29, 2025 | 92.00 | 93.87 | 90.65 | 92.85 | 92.75 | 0.92% | 5,391,155 |
| Jul 28, 2025 | 92.70 | 93.49 | 91.61 | 92.00 | 91.90 | 0.16% | 3,491,560 |
| Jul 25, 2025 | 90.98 | 92.51 | 89.56 | 91.85 | 91.75 | 0.80% | 2,435,924 |
| Jul 24, 2025 | 91.15 | 92.22 | 89.72 | 91.12 | 91.02 | -0.55% | 2,430,746 |
| Jul 23, 2025 | 93.19 | 93.59 | 90.43 | 91.62 | 91.52 | -0.41% | 2,522,900 |
| Jul 22, 2025 | 91.23 | 92.54 | 90.23 | 92.00 | 91.90 | 0.39% | 2,369,600 |
| Jul 21, 2025 | 91.86 | 93.06 | 91.22 | 91.64 | 91.54 | 0.98% | 2,551,217 |
| Jul 18, 2025 | 91.16 | 92.00 | 89.55 | 90.75 | 90.65 | 0.53% | 1,960,608 |