Entegris, Inc. - Common Stock (ENTG)

142.29
+0.91 (0.64%)
NASDAQ · Last Trade: May 3rd, 5:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026140.78142.50138.27142.294,200,323142.29
4/30/2026150.00150.00138.66141.386,495,012141.38
4/29/2026146.57149.80144.75149.373,628,843149.37
4/28/2026149.43151.16142.61144.723,990,506144.62
4/27/2026156.18157.63149.49156.442,867,790156.33
4/24/2026153.92159.15151.17155.984,337,887155.87
4/23/2026148.78151.28144.44149.333,446,832149.23
4/22/2026151.21151.99146.48147.932,637,870147.83
4/21/2026150.00151.90145.94146.992,997,788146.89
4/20/2026145.67149.17144.80148.922,259,498148.82
4/17/2026139.52146.46139.40146.062,476,809145.96
4/16/2026136.70138.40135.23135.921,886,789135.83
4/15/2026136.96137.81134.06137.001,887,160136.90
4/14/2026139.60140.81137.15137.442,178,488137.34
4/13/2026133.83138.42133.55138.071,683,051137.97
4/10/2026134.06136.68133.27135.322,699,042135.23
4/09/2026129.51133.05127.35132.631,915,325132.54
4/08/2026128.08130.82126.08129.603,723,753129.51
4/07/2026115.91118.95114.28118.551,586,124118.47
4/06/2026116.59117.97113.92115.681,734,929115.60
4/02/2026113.59119.78112.88116.401,552,901116.32
4/01/2026118.91121.85117.91118.712,195,065118.63
3/31/2026110.39117.98109.98117.242,960,936117.16
3/30/2026115.50115.50107.25108.642,714,615108.56
3/27/2026113.25116.05111.33113.592,080,839113.51
3/26/2026120.49122.10115.42115.752,102,758115.67
3/25/2026123.81124.29120.84123.181,476,680123.09
3/24/2026114.48122.39114.23121.671,790,096121.59
3/23/2026119.97120.86114.91115.012,004,167114.93
3/20/2026115.27116.23111.15114.663,584,281114.58
3/19/2026111.68116.99110.01115.861,566,724115.78
3/18/2026116.08117.47114.27115.581,618,709115.50
3/17/2026112.51116.39111.88116.081,608,347116.00
3/16/2026111.24113.19110.16111.642,642,060111.56
3/13/2026111.70113.09107.48108.283,106,540108.20
3/12/2026113.25114.78108.21109.982,610,516109.90
3/11/2026117.08119.11114.86116.182,279,826116.10
3/10/2026119.46121.61116.62116.882,175,450116.80
3/09/2026110.73117.44108.15117.343,020,542117.26
3/06/2026119.94120.53112.26112.443,102,393112.36
3/05/2026126.63129.44122.26124.582,334,185124.49
3/04/2026128.71129.96125.56129.002,406,726128.91
3/03/2026129.23130.25125.05126.792,851,316126.70
3/02/2026129.22135.74127.50135.501,924,320135.41
2/27/2026129.31132.60128.56132.452,877,471132.36
2/26/2026137.65139.85129.56132.202,419,950132.11
2/25/2026138.70139.50135.88137.341,526,425137.25
2/24/2026137.95142.50136.17136.272,435,914136.18
2/23/2026134.49136.94132.33136.422,538,104136.33
2/20/2026131.49136.18131.49134.492,325,750134.40
2/19/2026130.14133.00129.90132.671,366,095132.58
2/18/2026129.75133.20128.04131.891,974,613131.80
2/17/2026129.05130.77125.55129.561,872,026129.47
2/13/2026130.09135.00127.67131.432,811,877131.34
2/12/2026137.51138.41126.16130.903,658,178130.81
2/11/2026136.93138.99132.66137.793,662,457137.69
2/10/2026129.14137.05120.19133.447,130,829133.35
2/09/2026122.18123.67120.66122.394,547,950122.31
2/06/2026112.67122.78112.13122.374,445,895122.28
2/05/2026111.60113.58109.17110.333,882,495110.25
2/04/2026112.03116.60108.56112.415,884,411112.33
2/03/2026120.10121.92111.48113.704,982,331113.62