Dark

ENTG
Entegris Inc
stock NASDAQ

At Close

Jan 28, 2026 3:59:58 PM EST

120.60USD+0.158%(+0.19)3,871,134

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 28, 2026 9:27:50 AM EST

121.47USD+0.880%(+1.06)1,635

After-hours

Jan 28, 2026 4:38:30 PM EST

120.65USD+0.041%(+0.05)14,365

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-28	121.6100	123.8000	120.5100	120.6000	+0.158%	3,871,134	0.000%
2026-01-27	117.4600	121.7600	116.0300	120.4100	+4.134%	3,050,806	+0.158%
2026-01-26	114.7300	116.6000	113.8300	115.6300	+0.806%	2,225,591	+4.298%
2026-01-23	116.1500	117.9250	113.0700	114.7050	-3.219%	2,910,506	+5.139%
2026-01-22	122.0000	122.4350	117.0700	118.5200	-1.019%	2,821,759	+1.755%
2026-01-21	118.2700	121.6200	115.8700	119.7400	+4.122%	3,919,503	+0.718%
2026-01-20	115.0600	117.6600	112.4500	115.0000	-2.003%	4,751,067	+4.870%
2026-01-16	115.8200	119.6100	114.2100	117.3500	+3.356%	4,953,370	+2.769%
2026-01-15	117.4100	118.0000	110.2700	113.5400	+9.079%	6,207,339	+6.218%
2026-01-14	101.8400	104.5700	101.1250	104.0900	+1.979%	1,864,679	+15.861%
2026-01-13	101.9900	102.8500	100.1859	102.0700	+0.226%	1,853,940	+18.154%
2026-01-12	102.5700	102.6400	99.8500	101.8400	-1.117%	1,860,114	+18.421%
2026-01-09	101.2100	103.6300	99.7120	102.9900	+3.145%	3,106,753	+17.099%
2026-01-08	97.0800	100.4800	96.0000	99.8500	+2.044%	2,782,030	+20.781%
2026-01-07	97.8400	99.2900	95.8550	97.8500	-1.718%	2,782,485	+23.250%
2026-01-06	94.2400	99.8000	94.0100	99.5600	+6.732%	3,933,513	+21.133%
2026-01-05	90.5200	94.4550	90.0100	93.2800	+4.154%	3,257,306	+29.288%
2026-01-02	86.1600	90.5800	85.3600	89.5600	+6.303%	3,009,945	+34.658%
2025-12-31	86.6900	87.1300	84.1100	84.2500	-2.815%	1,411,645	+43.145%
2025-12-30	86.1800	86.7900	84.1500	86.6900	+0.873%	1,554,780	+39.116%
2025-12-29	85.9900	87.0500	85.1650	85.9400	-0.383%	1,272,594	+40.330%
2025-12-26	85.5700	86.4800	84.5850	86.2700	+0.912%	1,334,780	+39.794%
2025-12-24	85.2800	85.7000	83.9950	85.4900	+0.648%	734,177	+41.069%
2025-12-23	84.6500	85.4300	84.1200	84.9400	-0.211%	1,995,954	+41.983%
2025-12-22	85.3100	87.2000	84.4900	85.1200	+1.261%	3,012,413	+41.682%
2025-12-19	84.6000	85.4800	83.4300	84.0600	-0.580%	5,804,702	+43.469%
2025-12-18	88.1300	89.0000	84.4500	84.5500	-0.565%	3,084,778	+42.637%
2025-12-17	87.5300	88.4400	84.4100	85.0300	-3.331%	2,655,793	+41.832%
2025-12-16	89.7650	90.8800	87.4600	87.9600	-2.180%	3,597,756	+37.108%
2025-12-15	89.7100	91.0600	88.2100	89.9200	-2.842%	2,589,289	+34.119%
2025-12-12	95.3300	96.0950	91.2000	92.5500	-3.584%	3,665,411	+30.308%
2025-12-11	93.3300	96.0700	92.8700	95.9900	+1.330%	2,199,621	+25.638%
2025-12-10	92.3400	95.6500	91.2115	94.7300	+2.311%	2,714,514	+27.309%
2025-12-09	88.1500	93.1300	87.4286	92.5900	+3.917%	2,369,851	+30.252%
2025-12-08	89.5500	91.5000	88.1100	89.1000	-0.056%	2,799,372	+35.354%
2025-12-05	89.0300	90.2050	88.3200	89.1500	+1.146%	2,704,755	+35.278%
2025-12-04	85.9000	88.3200	85.4750	88.1400	+2.168%	2,700,299	+36.828%
2025-12-03	79.7100	86.6100	79.0000	86.2700	+8.081%	3,707,647	+39.794%
2025-12-02	77.1600	80.7150	76.9150	79.8200	+4.627%	2,809,323	+51.090%
2025-12-01	75.9600	77.7900	75.5300	76.2900	-1.102%	1,835,075	+58.081%
2025-11-28	75.7900	77.4300	75.1500	77.1400	+2.744%	1,202,537	+56.339%
2025-11-26	74.7900	76.6100	74.3850	75.0800	+1.845%	1,983,068	+60.629%
2025-11-25	73.4600	74.4600	72.2300	73.7200	-0.365%	3,170,518	+63.592%
2025-11-24	73.6600	75.1300	72.6600	73.9900	+0.448%	3,453,517	+62.995%
2025-11-21	69.3700	74.7200	69.0600	73.6600	+7.064%	3,420,423	+63.725%
2025-11-20	75.5500	75.8100	67.9700	68.8000	-6.731%	3,604,763	+75.291%
2025-11-19	73.5000	74.2000	72.2000	73.7650	+1.381%	3,371,544	+63.492%
2025-11-18	73.8500	74.1500	71.5100	72.7600	-2.714%	3,517,931	+65.750%
2025-11-17	77.4300	78.0000	73.0600	74.7900	-4.458%	3,824,438	+61.252%
2025-11-14	77.8200	80.9500	76.5200	78.2800	-3.430%	2,790,745	+54.062%
2025-11-13	82.7800	83.8100	79.3800	81.0600	-3.546%	2,648,911	+48.779%
2025-11-12	84.9200	85.4000	82.9300	84.0400	+0.430%	2,214,111	+43.503%
2025-11-11	85.6000	85.7800	83.0750	83.6800	-2.652%	2,057,116	+44.120%
2025-11-10	89.0000	89.0000	85.4200	85.9600	-0.819%	2,048,065	+40.298%
2025-11-07	83.6700	86.7400	82.0841	86.6700	+1.132%	2,311,342	+39.148%
2025-11-06	88.4100	89.7350	85.0300	85.7000	-3.164%	2,289,713	+40.723%
2025-11-05	87.5100	90.4700	87.0450	88.5000	+2.359%	2,293,073	+36.271%
2025-11-04	87.7400	89.7199	86.1394	86.4600	-5.384%	2,557,836	+39.486%
2025-11-03	90.9550	93.6300	90.7850	91.3800	-0.207%	2,498,765	+31.976%
2025-10-31	87.5000	92.8000	86.9850	91.5700	+4.651%	3,065,945	+31.703%
2025-10-30	91.4600	92.7000	85.2100	87.5000	-7.447%	3,778,488	+37.829%
2025-10-29	92.9600	98.2300	92.9500	94.5400	+3.086%	3,775,949	+27.565%
2025-10-28	93.6000	93.6200	90.5900	91.7100	-2.767%	2,039,906	+31.501%
2025-10-27	93.9500	94.5906	92.7750	94.3200	+3.059%	1,884,089	+27.863%
2025-10-24	92.3900	93.6300	91.4100	91.5200	+0.848%	1,963,978	+31.774%
2025-10-23	87.9900	91.5300	87.5800	90.7500	+2.184%	2,043,880	+32.893%
2025-10-22	91.1200	92.2100	87.0000	88.8100	-4.165%	2,389,963	+35.796%
2025-10-21	92.6800	93.3700	91.2900	92.6700	+0.076%	1,203,053	+30.139%
2025-10-20	92.3800	94.8000	91.8200	92.6000	+1.825%	1,441,067	+30.238%
2025-10-17	90.2100	91.5000	88.8100	90.9400	+0.442%	1,879,991	+32.615%
2025-10-16	95.9100	95.9100	89.6800	90.5400	-4.312%	2,499,250	+33.201%
2025-10-15	93.9950	95.2900	92.9200	94.6200	+4.047%	1,881,581	+27.457%
2025-10-14	88.2500	93.0375	87.4411	90.9400	-1.055%	1,779,550	+32.615%
2025-10-13	89.0000	92.3925	88.2650	91.9100	+9.888%	3,026,948	+31.215%
2025-10-10	94.6900	94.6900	83.6300	83.6400	-11.238%	4,019,496	+44.189%
2025-10-09	93.8700	94.9199	91.0750	94.2300	-0.349%	2,048,580	+27.985%
2025-10-08	92.1000	95.0000	91.9350	94.5600	+2.460%	2,151,818	+27.538%
2025-10-07	101.0900	101.4600	92.0850	92.2900	-7.949%	2,002,850	+30.675%
2025-10-06	99.7300	101.4750	99.1900	100.2600	+1.673%	2,597,618	+20.287%
2025-10-03	97.0000	100.1300	96.5500	98.6100	+1.859%	2,111,946	+22.300%
2025-10-02	96.0000	98.3000	94.5000	96.8100	+3.033%	2,501,539	+24.574%
2025-10-01	91.9400	94.0700	90.0000	93.9600	+1.622%	2,635,744	+28.352%
2025-09-30	92.6800	94.0800	90.3100	92.4600	-1.118%	1,955,992	+30.435%
2025-09-29	93.9400	95.1471	93.3601	93.5050	+0.446%	1,119,755	+28.977%
2025-09-26	91.6000	93.4400	91.0350	93.0900	+1.251%	1,364,716	+29.552%
2025-09-25	91.0500	92.6800	89.9050	91.9400	-1.658%	1,717,043	+31.173%
2025-09-24	95.7500	96.5400	93.4100	93.4900	-2.381%	1,675,490	+28.998%
2025-09-23	96.3600	99.0400	95.4500	95.7700	-0.042%	2,261,786	+25.927%
2025-09-22	93.2400	97.2500	93.1800	95.8100	+2.668%	2,714,100	+25.874%
2025-09-19	96.7800	96.9500	92.8900	93.3200	-2.761%	6,085,343	+29.233%
2025-09-18	95.5200	97.6300	94.3900	95.9700	+4.202%	4,114,083	+25.664%
2025-09-17	92.1800	94.9300	90.2401	92.1000	-0.551%	2,156,373	+30.945%
2025-09-16	91.2500	92.9500	90.2700	92.6100	+2.695%	2,473,314	+30.224%
2025-09-15	87.9800	90.2700	87.7650	90.1800	+3.358%	2,772,590	+33.733%
2025-09-12	83.6300	88.0850	83.1800	87.2500	+4.453%	3,634,451	+38.223%
2025-09-11	80.1900	83.6850	79.3800	83.5300	+5.162%	2,919,636	+44.379%
2025-09-10	81.2600	82.0500	78.1700	79.4300	-2.204%	2,161,826	+51.832%
2025-09-09	82.0100	82.4450	80.4700	81.2200	-1.120%	1,285,972	+48.486%
2025-09-08	82.4300	82.5800	80.8300	82.1400	+0.195%	1,248,228	+46.822%
2025-09-05	79.9400	82.8900	79.7600	81.9800	+2.925%	1,784,526	+47.109%
2025-09-04	79.0100	79.8100	77.0100	79.6500	+0.214%	2,011,266	+51.412%
2025-09-03	82.6350	82.6350	78.2900	79.4800	-3.002%	1,870,870	+51.736%
2025-09-02	80.6800	82.0900	80.2000	81.9400	-2.150%	2,017,639	+47.181%
2025-08-29	83.1700	85.0500	82.6600	83.7400	-0.143%	3,196,522	+44.017%
2025-08-28	84.9200	85.8300	82.3600	83.8600	-0.167%	4,020,228	+43.811%
2025-08-27	85.7900	86.3500	83.6900	84.0000	-1.904%	2,890,489	+43.571%
2025-08-26	86.9200	88.7400	85.5300	85.6300	-1.291%	3,978,942	+40.838%
2025-08-25	87.5400	87.7600	86.5400	86.7500	-1.151%	1,933,510	+39.020%
2025-08-22	82.9100	88.8000	82.5700	87.7600	+6.907%	3,684,307	+37.420%
2025-08-21	79.0100	82.4400	79.0100	82.0900	+3.375%	2,652,984	+46.912%
2025-08-20	80.2400	80.7009	77.0100	79.4100	-1.317%	2,998,005	+51.870%
2025-08-19	80.1050	81.7500	79.4200	80.4700	+2.627%	2,909,069	+49.870%
2025-08-18	79.3200	80.4799	78.1800	78.4100	+1.673%	1,932,491	+53.807%
2025-08-15	77.8300	78.4500	76.3700	77.1200	-2.219%	2,142,381	+56.380%
2025-08-14	78.4600	79.6100	77.0000	78.8700	-1.264%	1,821,713	+52.910%
2025-08-13	76.0200	80.1150	75.7600	79.8800	+5.147%	1,980,177	+50.976%
2025-08-12	73.1400	76.4000	72.0900	75.9700	+5.470%	3,003,595	+58.747%
2025-08-11	74.0400	75.1300	71.8710	72.0300	-1.518%	1,917,066	+67.430%
2025-08-08	73.9800	74.1500	72.6900	73.1400	-0.395%	1,793,385	+64.889%
2025-08-07	74.6800	75.7500	72.4300	73.4300	+1.661%	1,812,225	+64.238%
2025-08-06	72.7800	73.0500	70.3500	72.2300	-1.513%	3,043,911	+66.967%
2025-08-05	73.8700	74.2150	72.1800	73.3400	-0.461%	3,024,914	+64.440%
2025-08-04	76.0000	76.3200	73.5100	73.6800	-2.617%	2,895,051	+63.681%
2025-08-01	75.7000	76.6800	72.9400	75.6600	-3.569%	5,561,091	+59.397%
2025-07-31	78.2900	80.4200	77.4442	78.4600	-1.109%	6,322,852	+53.709%
2025-07-30	83.8600	86.9000	78.9900	79.3400	-14.550%	7,788,292	+52.004%
2025-07-29	92.0000	93.8700	90.6450	92.8500	+0.924%	5,391,155	+29.887%
2025-07-28	92.7000	93.4900	91.6100	92.0000	+0.163%	3,491,560	+31.087%
2025-07-25	90.9800	92.5100	89.5600	91.8500	+0.801%	2,435,924	+31.301%
2025-07-24	91.1500	92.2200	89.7200	91.1200	-0.546%	2,430,746	+32.353%
2025-07-23	93.1900	93.5900	90.4300	91.6200	-0.413%	2,522,892	+31.631%
2025-07-22	91.2300	92.5400	90.2250	92.0000	+0.393%	2,369,581	+31.087%
2025-07-21	91.8600	93.0600	91.2200	91.6400	+0.981%	2,551,217	+31.602%
2025-07-18	91.1600	92.0000	89.5500	90.7500	+0.532%	1,960,608	+32.893%
2025-07-17	87.4900	90.7400	86.5500	90.2700	+3.178%	2,475,886	+33.599%
2025-07-16	86.7900	87.6300	83.4700	87.4900	+0.023%	1,968,295	+37.844%
2025-07-15	88.9500	89.8600	87.4400	87.4700	+1.438%	2,195,542	+37.876%
2025-07-14	85.7700	86.9450	83.7300	86.2300	-1.541%	1,646,791	+39.859%
2025-07-11	86.3000	88.2800	86.1200	87.5800	-0.477%	1,662,809	+37.703%
2025-07-10	86.7500	89.0100	85.5000	88.0000	+1.161%	2,249,992	+37.045%
2025-07-09	86.6200	88.4799	85.7917	86.9900	-0.034%	1,513,185	+38.637%
2025-07-08	84.2800	88.8610	84.2200	87.0200	+4.843%	3,014,397	+38.589%
2025-07-07	85.0900	86.8400	82.9400	83.0000	-4.201%	2,434,173	+45.301%
2025-07-03	86.8600	87.3100	85.5600	86.6400	+0.208%	1,922,696	+39.197%
2025-07-02	82.9500	86.6900	82.1800	86.4600	+5.004%	3,539,144	+39.486%
2025-07-01	79.9800	83.6500	78.3900	82.3400	+2.095%	3,226,886	+46.466%
2025-06-30	82.5400	83.1600	80.2800	80.6500	-2.100%	2,348,094	+49.535%
2025-06-27	83.6500	84.6000	81.1700	82.3800	-1.518%	5,939,311	+46.395%
2025-06-26	82.9700	84.1800	82.0200	83.6500	+1.826%	4,071,583	+44.172%
2025-06-25	81.6300	82.5450	80.5050	82.1500	+0.514%	2,661,104	+46.805%
2025-06-24	78.0500	81.9000	77.3200	81.7300	+7.582%	4,253,376	+47.559%
2025-06-23	75.3200	76.5200	73.2000	75.9700	+0.729%	2,175,672	+58.747%
2025-06-20	77.0100	77.2700	74.3900	75.4200	-1.076%	3,567,234	+59.905%
2025-06-18	76.6700	77.8700	75.8900	76.2400	-0.405%	2,754,094	+58.185%
2025-06-17	77.0400	78.4600	76.4200	76.5500	-2.173%	2,210,346	+57.544%
2025-06-16	77.3900	79.5800	76.2100	78.2500	+3.862%	3,396,029	+54.121%
2025-06-13	76.8900	78.4900	75.0500	75.3400	-5.376%	3,669,721	+60.074%
2025-06-12	78.0550	79.6400	77.5900	79.6200	+1.453%	3,378,414	+51.469%
2025-06-11	81.0500	81.1300	77.3900	78.4800	-1.444%	3,626,717	+53.670%
2025-06-10	79.3100	81.1600	78.2450	79.6300	+1.478%	5,937,547	+51.450%
2025-06-09	74.7000	79.4700	74.6950	78.4700	+7.611%	5,699,032	+53.689%
2025-06-06	73.3600	74.9500	72.2400	72.9200	+1.250%	3,757,422	+65.387%
2025-06-05	72.1900	74.1300	71.1400	72.0200	-0.826%	4,170,776	+67.453%
2025-06-04	72.4900	73.8400	71.4900	72.6200	+1.128%	3,367,866	+66.070%
2025-06-03	68.3600	72.0100	66.7200	71.8100	+5.016%	4,006,206	+67.943%
2025-06-02	68.4200	68.8200	66.3150	68.3800	-0.524%	3,625,708	+76.367%
2025-05-30	70.9500	71.1900	67.5300	68.7400	-5.081%	6,155,699	+75.444%
2025-05-29	73.9100	73.9100	71.3200	72.4200	-0.289%	3,594,904	+66.529%
2025-05-28	75.0500	75.0500	72.4800	72.6300	-3.070%	2,679,791	+66.047%
2025-05-27	74.1800	76.0600	73.1400	74.9300	+3.580%	4,190,320	+60.950%
2025-05-23	70.3200	72.7100	70.0250	72.3400	-1.134%	2,879,724	+66.713%
2025-05-22	72.2200	73.9900	71.6600	73.1700	+1.022%	2,326,801	+64.822%
2025-05-21	75.0400	75.9200	71.8500	72.4300	-5.035%	3,333,396	+66.506%
2025-05-20	75.0000	77.2100	74.5100	76.2700	+0.980%	3,008,383	+58.122%
2025-05-19	76.1600	77.4350	75.0100	75.5300	-3.464%	2,856,956	+59.672%
2025-05-16	78.2500	78.6700	77.0100	78.2400	-0.369%	2,972,688	+54.141%
2025-05-15	80.6400	81.7700	78.3000	78.5300	-3.974%	3,284,046	+53.572%
2025-05-14	83.2700	84.5000	81.2000	81.7800	-1.636%	2,432,587	+47.469%
2025-05-13	82.3300	84.5600	81.7700	83.1400	+0.910%	4,035,690	+45.057%
2025-05-12	82.1200	83.8300	80.1900	82.3900	+7.897%	7,413,513	+46.377%
2025-05-09	78.1200	78.9200	74.8500	76.3600	-0.934%	3,241,709	+57.936%
2025-05-08	80.1200	81.9500	76.9700	77.0800	-1.671%	7,647,567	+56.461%
2025-05-07	77.8750	78.4600	70.9210	78.3900	-5.588%	9,248,929	+53.846%
2025-05-06	82.1100	84.1500	81.5300	83.0300	-1.025%	3,542,819	+45.249%
2025-05-05	82.1450	85.0100	81.9200	83.8900	+0.575%	2,197,976	+43.760%
2025-05-02	81.2850	84.3300	81.2850	83.4100	+5.183%	2,901,384	+44.587%
2025-05-01	79.9900	80.8500	78.3400	79.3000	+0.228%	2,141,099	+52.081%
2025-04-30	76.2700	79.4150	75.4300	79.1200	+0.546%	1,824,583	+52.427%
2025-04-29	79.2800	80.1300	78.3859	78.6900	-1.453%	1,631,835	+53.260%
2025-04-28	80.6000	81.1100	77.4400	79.8500	-1.090%	2,290,161	+51.033%
2025-04-25	78.7400	81.6500	77.3200	80.7300	+1.280%	2,811,351	+49.387%
2025-04-24	73.5000	80.0500	73.3000	79.7100	+9.960%	4,460,990	+51.298%
2025-04-23	72.9700	75.2510	72.1300	72.4900	+4.558%	2,680,507	+66.368%
2025-04-22	68.6800	70.1500	67.8400	69.3300	+2.681%	3,033,401	+73.951%
2025-04-21	67.0600	68.0100	65.7200	67.5200	-1.761%	2,740,132	+78.614%
2025-04-17	68.3300	69.5900	67.4400	68.7300	+1.672%	2,973,856	+75.469%
2025-04-16	68.7400	70.6600	64.6600	67.6000	-6.241%	4,028,328	+78.402%
2025-04-15	72.5500	74.2500	71.6700	72.1000	-1.030%	2,023,882	+67.268%
2025-04-14	72.8000	74.5700	71.0290	72.8500	+4.489%	2,813,797	+65.546%
2025-04-11	68.8900	70.1000	66.0200	69.7200	+1.190%	3,570,593	+72.978%
2025-04-10	73.8300	75.1800	66.5250	68.9000	-12.207%	5,862,316	+75.036%
2025-04-09	64.1800	79.4000	61.9550	78.4800	+24.730%	8,433,591	+53.670%
2025-04-08	70.1600	70.4100	60.9700	62.9200	-5.865%	5,459,502	+91.672%
2025-04-07	63.3200	72.1800	60.7501	66.8400	+2.217%	7,219,044	+80.431%
2025-04-04	69.6700	70.7200	61.2700	65.3900	-9.105%	9,577,321	+84.432%
2025-04-03	80.9300	82.1000	71.7600	71.9400	-16.173%	7,347,619	+67.640%
2025-04-02	84.7100	87.9050	83.9700	85.8200	-0.441%	2,910,323	+40.527%
2025-04-01	86.8300	87.2200	83.9800	86.2000	-1.463%	2,354,210	+39.907%
2025-03-31	87.2500	88.0500	84.7450	87.4800	-1.420%	2,899,918	+37.860%
2025-03-28	91.4300	92.4200	87.7200	88.7400	-4.106%	2,803,743	+35.903%
2025-03-27	91.8900	94.5500	90.9333	92.5400	+0.108%	2,423,445	+30.322%
2025-03-26	94.0500	95.2200	91.2900	92.4400	-1.889%	3,346,987	+30.463%
2025-03-25	98.2400	98.3650	94.0000	94.2200	-4.170%	2,446,745	+27.998%
2025-03-24	98.5800	100.2400	97.8700	98.3200	+2.045%	4,741,264	+22.661%
2025-03-21	96.8700	97.4600	95.6700	96.3500	-2.726%	3,825,615	+25.169%
2025-03-20	98.9900	100.8650	98.8100	99.0500	-1.315%	1,978,957	+21.757%
2025-03-19	100.2700	102.5200	99.5900	100.3700	+0.220%	2,911,146	+20.155%
2025-03-18	99.7700	100.7800	98.2100	100.1500	-0.645%	1,390,347	+20.419%
2025-03-17	97.7200	101.8099	97.7000	100.8000	+2.470%	1,547,155	+19.643%
2025-03-14	96.3600	99.1400	96.1400	98.3700	+4.183%	1,899,803	+22.598%
2025-03-13	94.8200	96.1800	93.2700	94.4200	-0.934%	1,432,726	+27.727%
2025-03-12	96.1900	97.1200	95.0200	95.3100	+1.556%	1,922,271	+26.534%
2025-03-11	97.0300	98.0000	92.8400	93.8500	-3.832%	3,097,152	+28.503%
2025-03-10	100.6300	100.6900	96.3400	97.5900	-5.188%	3,576,552	+23.578%
2025-03-07	100.5900	103.5000	97.6550	102.9300	+2.653%	4,031,185	+17.167%
2025-03-06	99.4000	102.3000	99.0000	100.2700	-2.061%	4,816,618	+20.275%
2025-03-05	98.6900	103.0700	97.6356	102.3800	+4.098%	20,868,323	+17.796%
2025-03-04	96.6200	101.4900	94.9300	98.3500	+1.791%	3,976,617	+22.623%
2025-03-03	103.2800	103.2800	95.9000	96.6200	-4.545%	3,881,426	+24.819%
2025-02-28	103.8300	103.9800	98.4900	101.2200	+3.837%	5,452,832	+19.146%
2025-02-27	103.4700	104.0900	97.2100	97.4800	-5.835%	3,214,819	+23.718%
2025-02-26	102.6700	103.9100	101.7500	103.5200	+2.232%	1,964,792	+16.499%
2025-02-25	102.3800	103.5400	100.7400	101.2600	-1.017%	2,534,333	+19.099%
2025-02-24	104.7550	105.0300	101.4700	102.3000	-1.720%	2,168,641	+17.889%
2025-02-21	108.0000	108.0000	103.5200	104.0900	-2.955%	2,292,548	+15.861%
2025-02-20	108.1000	109.9450	106.3200	107.2600	-0.676%	1,618,208	+12.437%
2025-02-19	106.8900	108.4700	105.2650	107.9900	+0.503%	1,180,074	+11.677%
2025-02-18	108.1300	108.6800	105.6000	107.4500	+0.308%	1,632,564	+12.238%
2025-02-14	108.7600	109.1950	106.2800	107.1200	-1.589%	1,579,718	+12.584%
2025-02-13	107.7200	109.2800	107.0100	108.8500	+1.002%	1,797,686	+10.795%
2025-02-12	104.8300	107.8600	104.3700	107.7700	+1.920%	1,832,756	+11.905%
2025-02-11	106.5700	107.8400	104.6400	105.7400	-0.928%	1,955,443	+14.053%
2025-02-10	108.0200	108.9236	105.6000	106.7300	+0.197%	1,825,878	+12.995%
2025-02-07	109.5600	110.3500	106.3500	106.5200	-2.748%	2,305,300	+13.218%
2025-02-06	102.4400	110.4600	101.3650	109.5300	+5.419%	2,431,911	+10.107%
2025-02-05	100.5900	104.2400	99.7200	103.9000	+2.678%	2,677,663	+16.073%
2025-02-04	99.4900	101.6100	99.4000	101.1900	+1.739%	2,426,080	+19.182%
2025-02-03	99.0000	100.3150	96.8400	99.4600	-2.048%	1,956,621	+21.255%
2025-01-31	101.8000	104.4400	101.3400	101.5400	-0.187%	2,004,491	+18.771%
2025-01-30	99.4900	102.5100	98.8850	101.7300	+3.806%	2,414,321	+18.549%
2025-01-29	98.9600	99.4450	96.0900	98.0000	+0.657%	1,957,009	+23.061%
2025-01-28	99.3200	99.4000	95.6900	97.3600	-1.177%	2,542,812	+23.870%
2025-01-27	101.7400	101.8300	96.7500	98.5200	-5.442%	4,356,600	+22.412%
2025-01-24	105.9600	106.4600	103.7800	104.1900	-1.596%	2,822,564	+15.750%
2025-01-23	105.0900	106.1500	104.1400	105.8800	-1.222%	2,280,081	+13.903%
2025-01-22	107.6100	109.9000	107.1400	107.1900	+0.431%	1,864,262	+12.510%
2025-01-21	107.3000	107.9800	105.8300	106.7300	+0.329%	3,687,720	+12.995%
2025-01-17	106.2800	107.2550	104.2300	106.3800	+1.401%	2,058,688	+13.367%
2025-01-16	104.1400	107.9800	103.3400	104.9100	+2.924%	2,245,047	+14.956%
2025-01-15	102.6000	103.4300	100.7100	101.9300	+2.442%	1,888,567	+18.316%
2025-01-14	98.6600	99.9900	97.7300	99.5000	+1.262%	1,280,024	+21.206%
2025-01-13	96.9700	98.5605	96.1800	98.2600	-0.667%	1,557,172	+22.736%
2025-01-10	98.1300	100.1300	96.4100	98.9200	-0.842%	1,774,757	+21.917%
2025-01-08	100.5300	100.5300	98.6200	99.7600	-1.257%	1,218,957	+20.890%
2025-01-07	103.2100	104.5350	100.0000	101.0300	-1.444%	1,668,499	+19.370%
2025-01-06	102.3100	104.8500	102.3100	102.5100	+1.899%	1,992,387	+17.647%
2025-01-03	98.2700	100.7700	97.2900	100.6000	+3.466%	1,407,949	+19.881%
2025-01-02	99.5500	101.0900	96.6300	97.2300	-1.847%	1,481,328	+24.036%
2024-12-31	100.1400	100.5050	97.8000	99.0600	-0.482%	1,144,203	+21.744%
2024-12-30	100.0700	100.1650	97.9500	99.5400	-2.191%	1,784,712	+21.157%
2024-12-27	102.0000	102.9000	100.5400	101.7700	-0.450%	941,545	+18.503%
2024-12-26	101.6500	103.7500	101.5600	102.2300	-0.603%	1,049,320	+17.969%
2024-12-24	102.2100	103.2500	100.7300	102.8500	+0.557%	615,502	+17.258%
2024-12-23	99.9800	102.9099	99.8700	102.2800	+2.835%	1,796,854	+17.912%
2024-12-20	97.2000	101.0000	96.8000	99.4600	+1.583%	3,437,205	+21.255%
2024-12-19	102.1500	102.8900	97.8400	97.9100	-4.226%	2,823,144	+23.174%
2024-12-18	109.9500	112.3600	101.7500	102.2300	-6.520%	2,768,595	+17.969%
2024-12-17	106.2600	109.5400	105.0600	109.3600	+2.483%	1,519,517	+10.278%
2024-12-16	105.9800	107.9300	104.4700	106.7100	+0.047%	1,188,390	+13.017%
2024-12-13	107.8400	108.8700	105.0300	106.6600	-0.596%	2,223,100	+13.070%
2024-12-12	107.8700	110.0350	107.0000	107.3000	-1.623%	1,345,024	+12.395%
2024-12-11	108.2100	110.2400	106.5301	109.0700	+2.770%	1,193,755	+10.571%
2024-12-10	110.8300	110.8300	105.3500	106.1300	-3.963%	1,900,031	+13.634%
2024-12-09	108.8400	111.5400	107.4100	110.5100	+1.015%	1,565,299	+9.130%
2024-12-06	107.9100	109.5200	107.2250	109.4000	+2.148%	1,275,825	+10.238%
2024-12-05	109.5750	110.1000	106.9300	107.1000	-2.725%	1,613,086	+12.605%
2024-12-04	110.0000	110.9000	108.4200	110.1000	+1.784%	1,490,647	+9.537%
2024-12-03	106.7700	108.9850	106.7700	108.1700	-0.606%	1,268,494	+11.491%
2024-12-02	105.5000	109.8900	105.3300	108.8300	+3.029%	1,564,710	+10.815%
2024-11-29	106.3900	107.6000	105.0850	105.6300	+0.638%	1,055,847	+14.172%
2024-11-27	105.5500	106.3700	102.9600	104.9600	-0.531%	1,359,915	+14.901%
2024-11-26	108.3400	108.5300	103.4400	105.5200	-2.314%	2,090,237	+14.291%
2024-11-25	109.7900	109.8650	107.7250	108.0200	+0.727%	1,686,242	+11.646%
2024-11-22	105.0000	107.3200	104.8900	107.2400	+1.900%	1,849,328	+12.458%
2024-11-21	101.3000	105.8400	100.8900	105.2400	+5.282%	2,605,532	+14.595%
2024-11-20	98.8800	100.0400	97.7760	99.9600	+0.533%	1,098,226	+20.648%
2024-11-19	98.7700	99.9200	97.8950	99.4300	-0.121%	1,574,555	+21.291%
2024-11-18	97.3200	99.9550	96.3900	99.5500	+1.925%	2,432,013	+21.145%
2024-11-15	100.2500	100.9900	97.6100	97.6700	-3.773%	3,103,855	+23.477%
2024-11-14	106.6500	106.7300	100.9300	101.5000	-3.444%	2,069,117	+18.818%
2024-11-13	105.3500	107.0500	103.8400	105.1200	-1.138%	2,711,840	+14.726%
2024-11-12	102.7500	106.8150	102.7000	106.3300	+1.946%	3,505,877	+13.420%
2024-11-11	103.9300	104.3800	101.8900	104.3000	-0.695%	2,157,963	+15.628%
2024-11-08	106.2100	107.5000	104.4600	105.0300	-2.939%	1,719,665	+14.824%
2024-11-07	106.9400	108.4300	106.0400	108.2100	+2.988%	1,646,059	+11.450%
2024-11-06	105.2500	107.6900	104.1650	105.0700	+1.891%	3,294,214	+14.781%
2024-11-05	101.0100	103.1800	100.2500	103.1200	+2.119%	2,788,988	+16.951%
2024-11-04	96.4900	102.8200	94.9240	100.9800	-5.670%	3,278,486	+19.430%
2024-11-01	105.1500	108.1400	104.7700	107.0500	+2.235%	2,093,900	+12.658%
2024-10-31	107.5000	107.5000	103.1300	104.7100	-2.058%	2,435,012	+15.175%
2024-10-30	106.0000	108.5000	105.9700	106.9100	-1.656%	2,019,731	+12.805%
2024-10-29	106.0000	109.1100	105.0300	108.7100	+2.605%	1,297,809	+10.937%
2024-10-28	105.8100	106.7700	105.1200	105.9500	+0.895%	1,879,847	+13.827%
2024-10-25	103.8600	106.2100	103.8600	105.0100	+1.302%	1,725,456	+14.846%
2024-10-24	104.3300	104.6450	102.7815	103.6600	+0.407%	1,224,570	+16.342%
2024-10-23	102.8800	104.1300	101.2300	103.2400	+0.058%	1,301,420	+16.815%
2024-10-22	103.5000	104.2700	102.3525	103.1800	-1.131%	1,526,407	+16.883%
2024-10-21	102.5500	104.4100	101.9700	104.3600	+1.095%	1,389,140	+15.562%
2024-10-18	106.1400	106.1400	102.9800	103.2300	-0.893%	1,555,507	+16.827%
2024-10-17	105.1800	107.0529	103.2700	104.1600	+1.788%	2,204,978	+15.783%
2024-10-16	105.5300	105.5800	101.9100	102.3300	-0.292%	2,416,066	+17.854%
2024-10-15	110.4500	111.8424	101.9400	102.6300	-7.914%	3,930,578	+17.510%
2024-10-14	109.5700	111.8000	109.0100	111.4500	+2.342%	1,626,312	+8.210%
2024-10-11	107.5900	110.7700	107.5900	108.9000	+0.768%	1,177,168	+10.744%
2024-10-10	108.5000	109.7044	107.6000	108.0700	-1.674%	1,216,395	+11.594%
2024-10-09	109.3100	110.6000	108.5900	109.9100	-0.136%	1,267,801	+9.726%
2024-10-08	109.9200	110.9900	108.5000	110.0600	-0.073%	1,073,280	+9.577%
2024-10-07	110.5700	111.5250	109.1000	110.1400	-1.836%	908,697	+9.497%
2024-10-04	113.1800	113.9000	110.6500	112.2000	+1.483%	843,045	+7.487%
2024-10-03	111.0700	112.7500	109.5000	110.5600	-2.090%	1,506,621	+9.081%
2024-10-02	109.8200	113.5900	109.0450	112.9200	+2.917%	1,421,006	+6.801%
2024-10-01	113.1800	113.5200	109.0100	109.7200	-2.497%	1,948,581	+9.916%
2024-09-30	113.2700	114.1900	111.1000	112.5300	-2.029%	1,525,604	+7.171%
2024-09-27	116.8800	117.4400	114.3250	114.8600	-1.501%	1,742,580	+4.997%
2024-09-26	115.9100	117.8800	112.4100	116.6100	+4.714%	2,398,803	+3.422%
2024-09-25	112.3500	113.5400	110.6800	111.3600	-0.837%	1,766,836	+8.297%
2024-09-24	112.1700	113.1200	110.3300	112.3000	+0.645%	2,067,001	+7.391%
2024-09-23	112.1300	112.5900	110.9700	111.5800	+0.850%	1,501,039	+8.084%
2024-09-20	113.9900	114.0800	109.9400	110.6400	-4.092%	3,375,255	+9.002%
2024-09-19	115.2900	117.1900	113.2800	115.3600	+4.806%	2,503,607	+4.542%
2024-09-18	112.7100	113.7000	109.7100	110.0700	-1.406%	1,483,353	+9.567%
2024-09-17	112.2300	113.2400	110.4800	111.6400	+1.353%	830,681	+8.026%
2024-09-16	109.5100	110.4750	108.3400	110.1500	-0.470%	1,211,338	+9.487%
2024-09-13	109.6300	111.6600	108.7000	110.6700	+2.254%	1,277,772	+8.973%
2024-09-12	111.2300	111.2300	107.7250	108.2300	-2.205%	1,425,244	+11.429%
2024-09-11	108.3200	111.1399	105.8350	110.6700	+3.073%	2,575,816	+8.973%
2024-09-10	105.3600	107.4600	103.8300	107.3700	+2.257%	1,308,646	+12.322%
2024-09-09	108.6100	108.6100	104.1300	105.0000	-1.970%	2,478,037	+14.857%
2024-09-06	109.8300	110.5450	106.1300	107.1100	-2.778%	3,518,459	+12.595%
2024-09-05	107.0600	110.5400	106.1684	110.1700	+0.944%	2,126,204	+9.467%
2024-09-04	107.2000	110.8600	106.7600	109.1400	+0.766%	1,669,072	+10.500%
2024-09-03	113.6400	113.6500	107.2100	108.3100	-6.525%	3,502,886	+11.347%
2024-08-30	115.4600	116.2000	114.3350	115.8700	+2.977%	1,821,970	+4.082%
2024-08-29	114.5000	116.2600	111.9700	112.5200	-0.284%	1,088,498	+7.181%
2024-08-28	115.3700	116.3400	111.2200	112.8400	-2.337%	994,807	+6.877%
2024-08-27	111.8600	115.9900	111.1200	115.5400	+2.675%	1,415,099	+4.379%
2024-08-26	118.4200	119.9500	112.0900	112.5300	-3.258%	1,476,898	+7.171%
2024-08-23	113.7300	117.0500	112.9050	116.3200	+3.848%	1,601,112	+3.680%
2024-08-22	116.3600	118.2700	111.7700	112.0100	-2.904%	1,719,661	+7.669%
2024-08-21	113.4400	116.5100	112.7350	115.3600	+2.917%	1,387,951	+4.542%
2024-08-20	112.9300	114.1700	111.0700	112.0900	-2.182%	1,563,986	+7.592%
2024-08-19	112.3100	114.9800	110.2200	114.5900	+1.578%	1,284,628	+5.245%
2024-08-16	111.4100	113.8800	110.4700	112.8100	-0.476%	1,161,996	+6.905%
2024-08-15	110.7900	113.8700	110.0400	113.3500	+5.256%	2,048,184	+6.396%
2024-08-14	109.5200	110.2508	105.6400	107.6900	-0.893%	1,519,264	+11.988%
2024-08-13	105.7600	109.0900	104.7300	108.6600	+3.832%	1,558,654	+10.988%
2024-08-12	104.6300	106.0275	102.4600	104.6500	+0.693%	1,654,410	+15.241%
2024-08-09	105.4850	106.2400	102.8350	103.9300	-2.404%	1,274,161	+16.040%
2024-08-08	101.5800	106.6300	99.1400	106.4900	+8.564%	2,992,834	+13.250%
2024-08-07	106.7600	107.6400	97.5750	98.0900	-3.993%	3,260,243	+22.948%

document.getElementById("q5LstQ").onerror = function(){this.style.display='none';}; .dark-mode .f7704Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f7704Y{ color: #333333; background-color: white; border: 2px solid #333333; }ENTGEntegris Incstock NASDAQ

ENTG
Entegris Inc
stock NASDAQ