Entegris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	82.12	83.83	80.19	82.39	82.39	7.90%	7,399,418
May 9, 2025	78.12	78.92	74.85	76.36	76.36	-0.93%	3,241,709
May 8, 2025	80.12	81.95	76.97	77.08	77.08	-1.67%	7,647,567
May 7, 2025	77.88	78.46	70.92	78.39	78.39	-5.59%	9,248,929
May 6, 2025	82.11	84.15	81.53	83.03	83.03	-1.03%	3,542,819
May 5, 2025	82.15	85.01	81.92	83.89	83.89	0.58%	2,197,976
May 2, 2025	81.29	84.33	81.29	83.41	83.41	5.18%	2,901,384
May 1, 2025	79.99	80.85	78.34	79.30	79.30	0.23%	2,141,099
Apr 30, 2025	76.27	79.42	75.43	79.12	79.12	0.55%	1,824,583
Apr 29, 2025	79.28	80.13	78.39	78.69	78.59	-1.45%	1,631,835
Apr 28, 2025	80.60	81.11	77.44	79.85	79.75	-1.09%	2,290,161
Apr 25, 2025	78.74	81.65	77.32	80.73	80.63	1.28%	2,811,351
Apr 24, 2025	73.50	80.05	73.30	79.71	79.61	9.96%	4,460,990
Apr 23, 2025	72.97	75.25	72.13	72.49	72.40	4.56%	2,680,507
Apr 22, 2025	68.68	70.15	67.84	69.33	69.24	2.68%	3,033,401
Apr 21, 2025	67.06	68.01	65.72	67.52	67.44	-1.76%	2,740,132
Apr 17, 2025	68.33	69.59	67.44	68.73	68.64	1.67%	2,973,856
Apr 16, 2025	68.74	70.66	64.66	67.60	67.52	-6.24%	4,028,328
Apr 15, 2025	72.55	74.25	71.67	72.10	72.01	-1.03%	2,023,882
Apr 14, 2025	72.80	74.57	71.03	72.85	72.76	4.49%	2,813,797
Apr 11, 2025	68.89	70.10	66.02	69.72	69.63	1.19%	3,570,593
Apr 10, 2025	73.83	75.18	66.53	68.90	68.81	-12.21%	5,862,316
Apr 9, 2025	64.18	79.40	61.96	78.48	78.38	24.73%	8,433,591
Apr 8, 2025	70.16	70.41	60.97	62.92	62.84	-5.86%	5,459,502
Apr 7, 2025	63.32	72.18	60.75	66.84	66.76	2.22%	7,219,044
Apr 4, 2025	69.67	70.72	61.27	65.39	65.31	-9.10%	9,577,321
Apr 3, 2025	80.93	82.10	71.76	71.94	71.85	-16.17%	7,347,619
Apr 2, 2025	84.71	87.91	83.97	85.82	85.71	-0.44%	2,910,323
Apr 1, 2025	86.83	87.22	83.98	86.20	86.09	-1.46%	2,354,210
Mar 31, 2025	87.25	88.05	84.75	87.48	87.37	-1.42%	2,899,918
Mar 28, 2025	91.43	92.42	87.72	88.74	88.63	-4.11%	2,803,743
Mar 27, 2025	91.89	94.55	90.93	92.54	92.42	0.11%	2,423,445
Mar 26, 2025	94.05	95.22	91.29	92.44	92.32	-1.89%	3,375,883
Mar 25, 2025	98.24	98.37	94.00	94.22	94.10	-4.17%	2,466,000
Mar 24, 2025	98.58	100.24	97.87	98.32	98.20	2.04%	4,834,055
Mar 21, 2025	96.87	97.46	95.67	96.35	96.23	-2.73%	4,047,223
Mar 20, 2025	98.99	100.87	98.81	99.05	98.93	-1.32%	2,002,486
Mar 19, 2025	100.27	102.52	99.59	100.37	100.24	0.22%	3,021,898
Mar 18, 2025	99.77	100.78	98.21	100.15	100.02	-0.64%	1,414,525
Mar 17, 2025	97.72	101.81	97.70	100.80	100.67	2.47%	1,563,504
Mar 14, 2025	96.36	99.14	96.14	98.37	98.25	4.18%	1,929,252
Mar 13, 2025	94.82	96.18	93.27	94.42	94.30	-0.93%	1,441,699
Mar 12, 2025	96.19	97.12	95.02	95.31	95.19	1.56%	1,940,074
Mar 11, 2025	97.03	98.00	92.84	93.85	93.73	-3.83%	3,204,736
Mar 10, 2025	100.63	100.69	96.34	97.59	97.47	-5.19%	3,895,208
Mar 7, 2025	100.59	103.50	97.66	102.93	102.80	2.65%	4,915,248
Mar 6, 2025	99.40	102.30	99.00	100.27	100.14	-2.06%	4,946,499
Mar 5, 2025	98.69	103.07	97.64	102.38	102.25	4.10%	22,198,794
Mar 4, 2025	96.62	101.49	94.93	98.35	98.23	1.79%	4,055,434
Mar 3, 2025	103.28	103.28	95.90	96.62	96.50	-4.54%	4,007,720