Entegris, Inc. - Common Stock (ENTG)

119.05
+1.94 (1.66%)
NASDAQ· Last Trade: Aug 1st, 7:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026122.80127.51117.00119.052,548,079119.05
7/30/2026117.50122.42116.00117.114,346,813117.11
7/29/2026115.79118.23106.91107.014,872,891107.01
7/28/2026119.00122.99117.40118.165,022,999118.06
7/27/2026130.63131.78120.75126.372,351,023126.26
7/24/2026132.45135.38127.19129.152,689,822129.04
7/23/2026135.69138.11133.06135.302,641,422135.19
7/22/2026135.55140.45135.08137.481,564,374137.36
7/21/2026140.82143.06138.47140.172,440,048140.05
7/20/2026140.84142.00133.30133.792,121,985133.68
7/17/2026127.80139.97126.79138.744,454,626138.62
7/16/2026133.33138.72132.50134.602,870,350134.49
7/15/2026144.83144.83132.87138.691,836,436138.57
7/14/2026144.86145.30137.50140.632,038,340140.51
7/13/2026139.52142.07135.08136.273,120,349136.16
7/10/2026143.50146.63140.40145.351,442,228145.23
7/09/2026147.86152.99145.10146.102,967,271145.98
7/08/2026133.50142.26131.89138.723,347,294138.60
7/07/2026135.05138.54129.24135.084,458,195134.97
7/06/2026151.41155.08144.66145.172,784,313145.05
7/02/2026165.00166.76142.19146.665,907,020146.54
7/01/2026172.19173.41164.39165.194,622,401165.05
6/30/2026171.63182.34169.06179.863,599,320179.71
6/29/2026161.52171.34154.66171.043,564,334170.90
6/26/2026167.86169.00156.72161.434,976,281161.29
6/25/2026183.00184.00169.38176.283,135,389176.13
6/24/2026168.32173.49165.53171.463,281,331171.31
6/23/2026168.00172.73164.42168.225,599,995168.08
6/22/2026182.28186.94179.71184.003,854,519183.84
6/18/2026164.18180.94163.06178.775,933,484178.62
6/17/2026157.86165.38156.49157.342,670,826157.21
6/16/2026161.78164.83151.45151.613,529,935151.48
6/15/2026159.63168.00159.00162.895,289,199162.75
6/12/2026145.69152.66142.43150.522,114,467150.39
6/11/2026134.00145.77131.33144.924,330,537144.80
6/10/2026133.11139.00127.94128.882,902,715128.77
6/09/2026136.34142.17123.77134.353,564,719134.24
6/08/2026133.08135.46129.53132.712,739,363132.60
6/05/2026134.13136.04124.44125.414,669,476125.30
6/04/2026137.76144.16135.59139.882,353,800139.76
6/03/2026143.59147.38140.05140.332,267,822140.21
6/02/2026137.34143.94135.73142.924,247,719142.80
6/01/2026136.95138.69134.01135.732,027,459135.62
5/29/20260.01141.98136.60138.792,732,690138.67
5/28/2026139.36141.00133.29138.442,248,489138.32
5/27/2026149.23149.31136.43140.002,877,365139.88
5/26/2026139.23143.26136.80142.122,751,726142.00
5/22/2026132.20136.13130.51135.282,227,856135.17
5/21/2026127.70132.55125.13131.393,017,818131.28
5/20/2026126.50128.39124.42127.704,358,547127.59
5/19/2026123.04126.83122.00124.223,105,781124.11
5/18/2026135.23136.25125.10127.213,260,824127.10
5/15/2026134.67134.97132.00133.073,276,263132.96
5/14/2026144.57145.44138.60139.263,084,359139.14
5/13/2026148.06148.74143.00145.042,369,367144.92
5/12/2026146.59146.94138.18145.312,864,333145.19
5/11/2026148.03149.73146.41149.153,159,793149.02
5/08/2026151.52152.38146.26149.113,012,665148.98
5/07/2026155.99156.42145.39147.662,915,151147.53
5/06/2026152.73156.43147.95155.863,007,298155.73
5/05/2026142.98150.00140.00149.293,296,092149.16
5/04/2026142.39143.50134.86138.962,580,299138.84