Entegris, Inc. - Common Stock (ENTG)

151.75
-8.25 (-5.16%)
NASDAQ · Last Trade: Oct 30th, 3:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Entegris, Inc. - Common Stock (ENTG)

DateOpenHighLowCloseVolumeAdjusted Close
10/29/2026165.25170.06157.72160.004,270,820160.00
10/28/2026153.54160.10151.51159.324,407,122159.32
10/27/2026143.27151.20141.65150.103,188,615150.00
10/26/2026135.67142.20134.52140.222,612,306140.13
10/23/2026127.30134.91127.01134.523,304,353134.43
10/22/2026139.69141.83127.07128.314,773,583128.22
10/21/2026146.14149.78145.50147.691,690,315147.59
10/20/2026142.99147.72140.38142.901,869,687142.81
10/19/2026144.62149.53143.45144.522,333,985144.42
10/16/2026144.72145.31138.64138.742,707,520138.65
10/15/2026145.49149.63140.68146.873,876,559146.77
10/14/2026156.57158.47150.83153.082,918,167152.98
10/13/2026157.44161.33154.31161.162,062,628161.05
10/12/2026163.75163.75157.29160.012,054,179159.90
10/09/2026165.15166.16159.43165.791,480,052165.68
10/08/2026163.51166.18157.55162.192,649,138162.08
10/07/2026162.82166.88161.61166.322,160,658166.21
10/06/2026168.48169.30166.15166.891,728,450166.78
10/05/2026166.09168.30163.09166.922,274,133166.81
10/02/2026165.00169.63163.00166.472,247,147166.36
10/01/2026155.61160.00153.74158.481,646,664158.37
9/30/2026156.08156.08151.89154.061,224,448153.96
9/29/2026154.54156.65152.60154.772,451,050154.67
9/28/2026150.57151.22145.30150.631,976,405150.53
9/25/2026148.87153.60148.00151.891,251,575151.79
9/24/2026146.21148.97143.81148.631,757,741148.53
9/23/2026149.77152.33147.31150.931,897,744150.83
9/22/2026141.42151.22140.61151.112,067,139151.01
9/21/2026144.50144.52140.15143.143,468,288143.04
9/18/2026136.92142.41135.63142.253,166,147142.16
9/17/2026133.88135.15132.54134.671,912,599134.58
9/16/2026131.96132.81127.52130.201,856,291130.11
9/15/2026130.94130.94126.63129.641,873,402129.55
9/14/2026129.39132.68128.14128.523,261,393128.43
9/11/2026139.46141.71138.53140.371,296,901140.28
9/10/2026137.64139.55136.08137.402,232,767137.31
9/09/2026140.49143.11139.40143.031,643,601142.94
9/08/2026140.98143.69139.48141.091,584,812141.00
9/04/2026133.73139.45132.34138.741,884,998138.65
9/03/2026128.59131.12125.78130.701,459,056130.61
9/02/2026129.66132.19126.61131.311,777,820131.22
9/01/2026131.16132.26126.71129.513,088,542129.42
8/31/2026136.00136.49134.32135.292,619,671135.20
8/28/2026145.21145.21133.57134.923,056,700134.83
8/27/2026145.88147.12142.53145.311,651,171145.21
8/26/2026139.89142.79139.18142.461,144,695142.37
8/25/2026141.48141.52137.23138.871,487,748138.78
8/24/2026139.75139.75134.49138.252,454,741138.16
8/21/2026145.64146.25142.00143.661,106,440143.56
8/20/2026144.11145.73141.55144.631,486,304144.53
8/19/2026152.52153.38141.41144.282,539,238144.18
8/18/2026153.47155.28148.01150.264,142,385150.16
8/17/2026162.04166.20160.95163.091,594,990162.98
8/14/2026162.45163.87158.76161.761,434,543161.65
8/13/2026160.16166.02159.40163.811,782,549163.70
8/12/2026159.68162.71156.00161.083,125,710160.97
8/11/2026148.72153.47144.40150.211,740,291150.11
8/10/2026152.42154.47144.03144.211,699,570144.11
8/07/2026148.99152.42144.36152.082,026,219151.98
8/06/2026141.80148.44140.01142.651,906,053142.56
8/05/2026146.20148.30141.88145.552,827,370145.45
8/04/2026137.00145.27134.01144.564,418,058144.46
8/03/2026116.86125.56116.10125.203,023,333125.12
7/31/2026122.80127.51117.00119.052,548,079118.97
7/30/2026117.50122.42116.00117.114,346,813117.03