Entegris, Inc. ENTG
NASDAQ · United States · Producer Manufacturing
$154.06-0.71 (-0.46%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $154.06 | -0.46% | $156.08 | $156.08 | $151.89 | 1.22M |
| 2026-09-29 | $154.77 | +2.75% | $154.55 | $156.65 | $152.60 | 2.45M |
| 2026-09-28 | $150.63 | -0.83% | $150.57 | $151.22 | $145.30 | 1.97M |
| 2026-09-25 | $151.89 | +2.19% | $148.87 | $153.60 | $148.00 | 1.25M |
| 2026-09-24 | $148.63 | -1.52% | $146.21 | $148.97 | $143.81 | 1.76M |
| 2026-09-23 | $150.93 | -0.12% | $149.77 | $152.33 | $147.31 | 1.90M |
| 2026-09-22 | $151.11 | +5.57% | $141.42 | $151.22 | $140.61 | 2.07M |
| 2026-09-21 | $143.14 | +0.63% | $144.50 | $144.52 | $140.15 | 3.47M |
| 2026-09-18 | $142.25 | +5.63% | $136.92 | $142.41 | $135.63 | 3.16M |
| 2026-09-17 | $134.67 | +3.43% | $133.88 | $135.15 | $132.54 | 1.91M |
| 2026-09-16 | $130.20 | +0.43% | $131.96 | $132.81 | $127.52 | 1.86M |
| 2026-09-15 | $129.64 | +0.87% | $130.94 | $130.94 | $126.63 | 1.87M |
| 2026-09-14 | $128.52 | -8.44% | $129.39 | $132.68 | $128.14 | 3.26M |
| 2026-09-11 | $140.37 | +2.16% | $139.46 | $141.71 | $138.53 | 1.30M |
| 2026-09-10 | $137.40 | -3.94% | $137.64 | $139.55 | $136.08 | 2.23M |
| 2026-09-09 | $143.03 | +1.38% | $140.49 | $143.11 | $139.40 | 1.64M |
| 2026-09-08 | $141.09 | +1.69% | $140.98 | $143.69 | $139.48 | 1.58M |
| 2026-09-04 | $138.74 | +6.15% | $133.73 | $139.45 | $132.34 | 1.89M |
| 2026-09-03 | $130.70 | -0.46% | $128.59 | $131.12 | $125.78 | 1.46M |
| 2026-09-02 | $131.31 | +1.39% | $129.66 | $132.19 | $126.61 | 1.78M |
| 2026-09-01 | $129.51 | -4.27% | $131.16 | $132.27 | $126.71 | 3.09M |
| 2026-08-31 | $135.29 | +0.27% | $136.00 | $136.49 | $134.32 | 2.62M |
| 2026-08-28 | $134.92 | -7.15% | $145.21 | $145.21 | $133.57 | 3.05M |
| 2026-08-27 | $145.31 | +2.00% | $145.88 | $147.12 | $142.53 | 1.65M |
| 2026-08-26 | $142.46 | +2.59% | $139.89 | $142.79 | $139.18 | 1.14M |
| 2026-08-25 | $138.87 | +0.45% | $141.48 | $141.52 | $137.23 | 1.49M |
| 2026-08-24 | $138.25 | -3.77% | $139.75 | $139.75 | $134.49 | 2.45M |
| 2026-08-21 | $143.66 | -0.67% | $145.64 | $146.25 | $142.00 | 1.11M |
| 2026-08-20 | $144.63 | +0.24% | $144.11 | $145.73 | $141.55 | 1.49M |
| 2026-08-19 | $144.28 | -3.99% | $152.52 | $153.38 | $141.41 | 2.54M |
| 2026-08-18 | $150.27 | -7.86% | $153.47 | $155.28 | $148.01 | 4.14M |
| 2026-08-17 | $163.09 | +0.82% | $162.04 | $166.20 | $160.95 | 1.59M |
| 2026-08-14 | $161.76 | -1.25% | $162.45 | $163.87 | $158.76 | 1.43M |
| 2026-08-13 | $163.81 | +1.69% | $160.16 | $166.02 | $159.40 | 1.78M |
| 2026-08-12 | $161.08 | +7.24% | $159.68 | $162.71 | $156.00 | 3.13M |
| 2026-08-11 | $150.21 | +4.16% | $148.72 | $153.47 | $144.40 | 1.74M |
| 2026-08-10 | $144.21 | -5.17% | $152.42 | $154.47 | $144.03 | 1.70M |
| 2026-08-07 | $152.08 | +6.61% | $148.99 | $152.42 | $144.36 | 2.01M |
| 2026-08-06 | $142.65 | -1.99% | $141.80 | $148.44 | $140.01 | 1.91M |
| 2026-08-05 | $145.55 | +0.68% | $146.20 | $148.30 | $141.88 | 2.83M |
| 2026-08-04 | $144.56 | +15.46% | $137.00 | $145.27 | $134.01 | 4.42M |
| 2026-08-03 | $125.20 | +5.17% | $116.86 | $125.56 | $116.10 | 3.02M |
| 2026-07-31 | $119.05 | +1.66% | $122.80 | $127.51 | $117.00 | 2.55M |
| 2026-07-30 | $117.11 | +9.44% | $117.50 | $122.42 | $116.00 | 4.35M |
| 2026-07-29 | $107.01 | -9.44% | $115.79 | $118.23 | $106.91 | 4.87M |
| 2026-07-28 | $118.16 | -6.50% | $119.00 | $122.99 | $117.40 | 5.02M |
| 2026-07-27 | $126.37 | -2.15% | $130.63 | $131.78 | $120.75 | 2.35M |
| 2026-07-24 | $129.15 | -4.55% | $132.45 | $135.38 | $127.19 | 2.69M |
| 2026-07-23 | $135.30 | -1.59% | $135.69 | $138.11 | $133.06 | 2.64M |
| 2026-07-22 | $137.48 | -1.92% | $135.55 | $140.45 | $135.08 | 1.56M |
| 2026-07-21 | $140.17 | +4.77% | $140.82 | $143.06 | $138.47 | 2.44M |
| 2026-07-20 | $133.79 | -3.57% | $140.84 | $142.00 | $133.30 | 2.12M |
| 2026-07-17 | $138.74 | +3.08% | $127.80 | $139.97 | $126.79 | 4.45M |
| 2026-07-16 | $134.60 | -2.95% | $133.33 | $138.72 | $132.50 | 2.87M |
| 2026-07-15 | $138.69 | -1.38% | $144.83 | $144.83 | $132.87 | 1.84M |
| 2026-07-14 | $140.63 | +3.20% | $144.86 | $145.30 | $137.50 | 2.04M |
| 2026-07-13 | $136.27 | -6.25% | $139.52 | $142.07 | $135.08 | 3.12M |
| 2026-07-10 | $145.35 | -0.51% | $143.50 | $146.63 | $140.40 | 1.44M |
| 2026-07-09 | $146.10 | +5.32% | $147.86 | $152.99 | $145.11 | 2.97M |
| 2026-07-08 | $138.72 | +2.69% | $133.50 | $142.26 | $131.89 | 3.34M |
| 2026-07-07 | $135.08 | -6.95% | $135.05 | $138.54 | $129.24 | 4.31M |
| 2026-07-06 | $145.17 | -1.02% | $151.41 | $155.08 | $144.66 | 2.78M |
| 2026-07-02 | $146.66 | -11.22% | $165.00 | $166.76 | $142.19 | 5.91M |
| 2026-07-01 | $165.19 | -8.16% | $172.19 | $173.41 | $164.39 | 4.62M |
| 2026-06-30 | $179.86 | +5.16% | $171.63 | $182.34 | $169.06 | 3.60M |
| 2026-06-29 | $171.04 | +5.95% | $161.52 | $171.34 | $154.67 | 3.56M |
| 2026-06-26 | $161.43 | -8.42% | $167.86 | $169.00 | $156.72 | 4.98M |
| 2026-06-25 | $176.28 | +2.81% | $183.00 | $184.00 | $169.38 | 3.14M |
| 2026-06-24 | $171.46 | +1.93% | $168.32 | $173.49 | $165.54 | 3.28M |
| 2026-06-23 | $168.22 | -8.58% | $168.00 | $172.73 | $164.42 | 5.60M |
| 2026-06-22 | $184.00 | +2.93% | $182.28 | $186.94 | $179.71 | 3.85M |
| 2026-06-18 | $178.77 | +13.62% | $164.18 | $180.94 | $163.06 | 5.93M |
| 2026-06-17 | $157.34 | +3.78% | $157.86 | $165.38 | $156.49 | 2.67M |
| 2026-06-16 | $151.61 | -6.92% | $161.78 | $164.83 | $151.45 | 3.54M |
| 2026-06-15 | $162.89 | +8.22% | $159.63 | $168.00 | $159.00 | 5.29M |
| 2026-06-12 | $150.52 | +3.86% | $145.69 | $152.66 | $142.43 | 2.11M |
| 2026-06-11 | $144.92 | +12.45% | $134.00 | $145.77 | $131.33 | 4.33M |
| 2026-06-10 | $128.88 | -4.07% | $133.10 | $139.00 | $127.94 | 2.90M |
| 2026-06-09 | $134.35 | +1.24% | $136.34 | $142.17 | $123.77 | 3.56M |
| 2026-06-08 | $132.71 | +5.82% | $133.08 | $135.46 | $129.53 | 2.74M |
| 2026-06-05 | $125.41 | -10.34% | $134.13 | $136.05 | $124.44 | 4.67M |
| 2026-06-04 | $139.88 | -0.32% | $137.76 | $144.16 | $135.59 | 2.35M |
| 2026-06-03 | $140.33 | -1.81% | $143.59 | $147.38 | $140.05 | 2.27M |
| 2026-06-02 | $142.92 | +5.30% | $137.34 | $143.94 | $135.73 | 4.25M |
| 2026-06-01 | $135.73 | -2.20% | $136.95 | $138.70 | $134.01 | 2.03M |
| 2026-05-29 | $138.79 | +0.25% | $140.52 | $141.98 | $136.60 | 2.73M |
| 2026-05-28 | $138.44 | -1.11% | $139.36 | $141.00 | $133.29 | 2.25M |
| 2026-05-27 | $140.00 | -1.49% | $149.23 | $149.31 | $136.43 | 2.88M |
| 2026-05-26 | $142.12 | +5.06% | $139.23 | $143.26 | $136.80 | 2.75M |
| 2026-05-22 | $135.28 | +2.96% | $132.20 | $136.13 | $130.51 | 2.23M |