Entegris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	89.03	90.21	88.32	89.15	89.15	1.15%	2,693,419
Dec 4, 2025	85.90	88.32	85.48	88.14	88.14	2.17%	2,681,583
Dec 3, 2025	79.71	86.61	79.00	86.27	86.27	8.08%	3,707,306
Dec 2, 2025	77.16	80.72	76.92	79.82	79.82	4.63%	2,807,061
Dec 1, 2025	75.96	77.79	75.53	76.29	76.29	-1.10%	1,834,902
Nov 28, 2025	75.79	77.43	75.15	77.14	77.14	2.74%	1,202,537
Nov 26, 2025	74.79	76.61	74.39	75.08	75.08	1.84%	1,983,068
Nov 25, 2025	73.46	74.46	72.23	73.72	73.72	-0.36%	3,170,518
Nov 24, 2025	73.66	75.13	72.66	73.99	73.99	0.45%	3,453,517
Nov 21, 2025	69.37	74.72	69.06	73.66	73.66	7.06%	3,420,423
Nov 20, 2025	75.55	75.81	67.97	68.80	68.80	-6.73%	3,604,763
Nov 19, 2025	73.50	74.20	72.20	73.77	73.77	1.38%	3,371,544
Nov 18, 2025	73.85	74.15	71.51	72.76	72.76	-2.71%	3,517,931
Nov 17, 2025	77.43	78.00	73.06	74.79	74.79	-4.46%	3,824,438
Nov 14, 2025	77.82	80.95	76.52	78.28	78.28	-3.43%	2,790,745
Nov 13, 2025	82.78	83.81	79.38	81.06	81.06	-3.55%	2,648,911
Nov 12, 2025	84.92	85.40	82.93	84.04	84.04	0.43%	2,214,111
Nov 11, 2025	85.60	85.78	83.08	83.68	83.68	-2.65%	2,057,116
Nov 10, 2025	89.00	89.00	85.42	85.96	85.96	-0.82%	2,048,065
Nov 7, 2025	83.67	86.74	82.08	86.67	86.67	1.13%	2,311,342
Nov 6, 2025	88.41	89.74	85.03	85.70	85.70	-3.16%	2,289,713
Nov 5, 2025	87.51	90.47	87.05	88.50	88.50	2.36%	2,293,073
Nov 4, 2025	87.74	89.72	86.14	86.46	86.46	-5.38%	2,557,836
Nov 3, 2025	90.96	93.63	90.79	91.38	91.38	-0.21%	2,498,765
Oct 31, 2025	87.50	92.80	86.99	91.57	91.57	4.65%	3,065,945
Oct 30, 2025	91.46	92.70	85.21	87.50	87.50	-7.45%	3,778,488
Oct 29, 2025	92.96	98.23	92.95	94.54	94.54	3.09%	3,775,949
Oct 28, 2025	93.60	93.62	90.59	91.71	91.61	-2.77%	2,039,906
Oct 27, 2025	93.95	94.59	92.78	94.32	94.22	3.06%	1,884,089
Oct 24, 2025	92.39	93.63	91.41	91.52	91.42	0.85%	1,963,978
Oct 23, 2025	87.99	91.53	87.58	90.75	90.65	2.18%	2,043,880
Oct 22, 2025	91.12	92.21	87.00	88.81	88.71	-4.17%	2,389,963
Oct 21, 2025	92.68	93.37	91.29	92.67	92.57	0.08%	1,203,053
Oct 20, 2025	92.38	94.80	91.82	92.60	92.50	1.83%	1,441,067
Oct 17, 2025	90.21	91.50	88.81	90.94	90.84	0.44%	1,879,991
Oct 16, 2025	95.91	95.91	89.68	90.54	90.44	-4.31%	2,499,250
Oct 15, 2025	94.00	95.29	92.92	94.62	94.52	4.05%	1,881,581
Oct 14, 2025	88.25	93.04	87.44	90.94	90.84	-1.06%	1,779,550
Oct 13, 2025	89.00	92.39	88.27	91.91	91.81	9.89%	3,026,948
Oct 10, 2025	94.69	94.69	83.63	83.64	83.55	-11.24%	4,019,496
Oct 9, 2025	93.87	94.92	91.08	94.23	94.13	-0.35%	2,048,580
Oct 8, 2025	92.10	95.00	91.94	94.56	94.46	2.46%	2,151,818
Oct 7, 2025	101.09	101.46	92.09	92.29	92.19	-7.95%	2,002,850
Oct 6, 2025	99.73	101.48	99.19	100.26	100.15	1.67%	2,597,618
Oct 3, 2025	97.00	100.13	96.55	98.61	98.50	1.86%	2,111,946
Oct 2, 2025	96.00	98.30	94.50	96.81	96.70	3.03%	2,501,539
Oct 1, 2025	91.94	94.07	90.00	93.96	93.86	1.62%	2,635,744
Sep 30, 2025	92.68	94.08	90.31	92.46	92.36	-1.12%	1,955,992
Sep 29, 2025	93.94	95.15	93.36	93.51	93.40	0.45%	1,119,755
Sep 26, 2025	91.60	93.44	91.04	93.09	92.99	1.25%	1,364,716