Entegris, Inc. - Common Stock (ENTG)
118.07
-4.64 (-3.78%)
NASDAQ · Last Trade: Feb 1st, 8:51 AM EST
Historical Prices For Entegris, Inc. - Common Stock (ENTG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 120.82 | 122.63 | 117.74 | 118.07 | 3,061,814 | 118.07 |
| 1/29/2026 | 121.61 | 122.96 | 116.49 | 122.71 | 3,355,012 | 122.71 |
| 1/28/2026 | 121.21 | 124.00 | 120.48 | 120.63 | 3,873,088 | 120.63 |
| 1/27/2026 | 117.46 | 121.76 | 116.03 | 120.41 | 3,050,362 | 120.31 |
| 1/26/2026 | 114.73 | 116.60 | 113.83 | 115.63 | 2,204,465 | 115.53 |
| 1/23/2026 | 116.15 | 117.92 | 113.07 | 114.70 | 2,910,606 | 114.61 |
| 1/22/2026 | 122.00 | 122.44 | 117.07 | 118.52 | 2,811,444 | 118.42 |
| 1/21/2026 | 118.27 | 121.62 | 115.87 | 119.74 | 3,919,142 | 119.64 |
| 1/20/2026 | 115.06 | 117.66 | 112.45 | 115.00 | 4,751,660 | 114.90 |
| 1/16/2026 | 115.82 | 119.61 | 114.21 | 117.35 | 4,953,372 | 117.25 |
| 1/15/2026 | 117.41 | 118.00 | 110.27 | 113.54 | 6,207,147 | 113.45 |
| 1/14/2026 | 101.84 | 104.57 | 101.13 | 104.09 | 1,864,232 | 104.00 |
| 1/13/2026 | 101.99 | 102.85 | 100.19 | 102.07 | 1,858,264 | 101.98 |
| 1/12/2026 | 102.57 | 102.64 | 99.85 | 101.84 | 1,860,076 | 101.75 |
| 1/09/2026 | 101.21 | 103.63 | 99.71 | 102.99 | 3,185,843 | 102.90 |
| 1/08/2026 | 97.08 | 100.44 | 96.00 | 99.85 | 2,780,244 | 99.77 |
| 1/07/2026 | 97.84 | 99.29 | 95.86 | 97.85 | 2,782,472 | 97.77 |
| 1/06/2026 | 94.24 | 99.80 | 94.01 | 99.56 | 3,933,492 | 99.48 |
| 1/05/2026 | 90.52 | 94.45 | 90.01 | 93.28 | 3,257,191 | 93.20 |
| 1/02/2026 | 86.16 | 90.58 | 85.36 | 89.56 | 3,010,157 | 89.49 |
| 12/31/2025 | 86.69 | 87.13 | 84.11 | 84.25 | 1,411,645 | 84.18 |
| 12/30/2025 | 86.18 | 86.79 | 84.15 | 86.69 | 1,554,780 | 86.62 |
| 12/29/2025 | 85.99 | 87.05 | 85.17 | 85.94 | 1,272,695 | 85.87 |
| 12/26/2025 | 85.57 | 86.48 | 84.58 | 86.27 | 1,334,780 | 86.20 |
| 12/24/2025 | 85.28 | 85.70 | 84.00 | 85.49 | 734,178 | 85.42 |
| 12/23/2025 | 84.65 | 85.43 | 84.12 | 84.94 | 1,995,950 | 84.87 |
| 12/22/2025 | 85.31 | 87.20 | 84.49 | 85.12 | 3,012,345 | 85.05 |
| 12/19/2025 | 84.60 | 85.48 | 83.43 | 84.06 | 5,804,708 | 83.99 |
| 12/18/2025 | 88.13 | 89.00 | 84.45 | 84.55 | 3,084,766 | 84.48 |
| 12/17/2025 | 87.53 | 88.44 | 84.41 | 85.03 | 2,655,711 | 84.96 |
| 12/16/2025 | 89.76 | 90.88 | 87.46 | 87.96 | 3,597,755 | 87.89 |
| 12/15/2025 | 89.71 | 91.06 | 88.21 | 89.92 | 2,589,284 | 89.85 |
| 12/12/2025 | 95.33 | 96.09 | 91.20 | 92.55 | 3,665,414 | 92.47 |
| 12/11/2025 | 93.33 | 96.07 | 92.87 | 95.99 | 2,244,393 | 95.91 |
| 12/10/2025 | 92.34 | 95.65 | 91.21 | 94.73 | 2,714,425 | 94.65 |
| 12/09/2025 | 88.15 | 93.13 | 87.43 | 92.59 | 2,369,808 | 92.51 |
| 12/08/2025 | 89.55 | 91.50 | 88.11 | 89.10 | 2,799,410 | 89.03 |
| 12/05/2025 | 89.03 | 90.20 | 88.32 | 89.15 | 2,704,756 | 89.08 |
| 12/04/2025 | 85.90 | 88.32 | 85.47 | 88.14 | 2,700,298 | 88.07 |
| 12/03/2025 | 79.71 | 86.61 | 79.00 | 86.27 | 3,707,482 | 86.20 |
| 12/02/2025 | 77.16 | 80.72 | 76.92 | 79.82 | 2,809,308 | 79.75 |
| 12/01/2025 | 75.96 | 77.79 | 75.53 | 76.29 | 1,835,073 | 76.23 |
| 11/28/2025 | 75.79 | 77.43 | 75.15 | 77.14 | 1,202,538 | 77.08 |
| 11/26/2025 | 74.79 | 76.61 | 74.39 | 75.08 | 1,983,069 | 75.02 |
| 11/25/2025 | 73.46 | 74.46 | 72.23 | 73.72 | 3,170,519 | 73.66 |
| 11/24/2025 | 73.66 | 75.13 | 72.66 | 73.99 | 3,427,818 | 73.93 |
| 11/21/2025 | 69.37 | 74.72 | 69.06 | 73.66 | 3,420,424 | 73.60 |
| 11/20/2025 | 75.55 | 75.81 | 67.97 | 68.80 | 3,604,434 | 68.74 |
| 11/19/2025 | 73.50 | 74.20 | 72.20 | 73.77 | 3,370,254 | 73.70 |
| 11/18/2025 | 73.85 | 74.15 | 71.51 | 72.76 | 3,517,868 | 72.70 |
| 11/17/2025 | 77.43 | 78.00 | 73.06 | 74.79 | 3,824,151 | 74.73 |
| 11/14/2025 | 77.82 | 80.95 | 76.52 | 78.28 | 2,790,746 | 78.22 |
| 11/13/2025 | 82.78 | 83.81 | 79.38 | 81.06 | 2,648,911 | 80.99 |
| 11/12/2025 | 84.92 | 85.40 | 82.93 | 84.04 | 2,214,108 | 83.97 |
| 11/11/2025 | 85.60 | 85.78 | 83.08 | 83.68 | 2,053,989 | 83.61 |
| 11/10/2025 | 89.00 | 89.00 | 85.42 | 85.96 | 2,003,644 | 85.89 |
| 11/07/2025 | 83.67 | 86.74 | 82.08 | 86.67 | 2,311,545 | 86.60 |
| 11/06/2025 | 88.41 | 89.73 | 85.03 | 85.70 | 2,289,714 | 85.63 |
| 11/05/2025 | 87.51 | 90.47 | 87.05 | 88.50 | 2,292,579 | 88.43 |
| 11/04/2025 | 87.74 | 89.72 | 86.14 | 86.46 | 2,557,456 | 86.39 |
| 11/03/2025 | 90.96 | 93.63 | 90.78 | 91.38 | 2,497,935 | 91.30 |