Dark

ENTG
Entegris Inc
stock NASDAQ

Market Open

Jul 18, 2025 3:47:06 PM EDT

90.49USD+0.244%(+0.22)1,309,923

90.47Bid 160.00Ask 69.53Spread

Pre-market

Jul 16, 2025 8:01:30 AM EDT

86.60USD-4.066%(-3.67)0

After-hours

Jul 17, 2025 4:00:30 PM EDT

90.27USD+0.044%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	91.030	91.5000	89.5700	90.49	+0.244%	1,309,923	0.000%
2025-07-17	87.490	90.7400	86.5500	90.27	+3.178%	2,475,886	+0.244%
2025-07-16	86.790	87.6300	83.4700	87.49	+0.023%	1,968,295	+3.429%
2025-07-15	88.950	89.8600	87.4400	87.47	+1.438%	2,195,542	+3.453%
2025-07-14	85.770	86.9450	83.7300	86.23	-1.541%	1,646,791	+4.940%
2025-07-11	86.300	88.2800	86.1200	87.58	-0.477%	1,662,809	+3.323%
2025-07-10	86.750	89.0100	85.5000	88.00	+1.161%	2,249,992	+2.830%
2025-07-09	86.620	88.4799	85.7917	86.99	-0.034%	1,513,185	+4.023%
2025-07-08	84.280	88.8610	84.2200	87.02	+4.843%	3,014,397	+3.988%
2025-07-07	85.090	86.8400	82.9400	83.00	-4.201%	2,434,173	+9.024%
2025-07-03	86.860	87.3100	85.5600	86.64	+0.208%	1,922,696	+4.444%
2025-07-02	82.950	86.6900	82.1800	86.46	+5.004%	3,539,144	+4.661%
2025-07-01	79.980	83.6500	78.3900	82.34	+2.095%	3,226,886	+9.898%
2025-06-30	82.540	83.1600	80.2800	80.65	-2.100%	2,348,094	+12.201%
2025-06-27	83.650	84.6000	81.1700	82.38	-1.518%	5,939,311	+9.845%
2025-06-26	82.970	84.1800	82.0200	83.65	+1.826%	4,071,583	+8.177%
2025-06-25	81.630	82.5450	80.5050	82.15	+0.514%	2,661,104	+10.152%
2025-06-24	78.050	81.9000	77.3200	81.73	+7.582%	4,253,376	+10.718%
2025-06-23	75.320	76.5200	73.2000	75.97	+0.729%	2,175,672	+19.113%
2025-06-20	77.010	77.2700	74.3900	75.42	-1.076%	3,567,234	+19.981%
2025-06-18	76.670	77.8700	75.8900	76.24	-0.405%	2,754,094	+18.691%
2025-06-17	77.040	78.4600	76.4200	76.55	-2.173%	2,210,346	+18.210%
2025-06-16	77.390	79.5800	76.2100	78.25	+3.862%	3,396,029	+15.642%
2025-06-13	76.890	78.4900	75.0500	75.34	-5.376%	3,669,721	+20.109%
2025-06-12	78.055	79.6400	77.5900	79.62	+1.453%	3,378,414	+13.652%
2025-06-11	81.050	81.1300	77.3900	78.48	-1.444%	3,626,717	+15.303%
2025-06-10	79.310	81.1600	78.2450	79.63	+1.478%	5,937,547	+13.638%
2025-06-09	74.700	79.4700	74.6950	78.47	+7.611%	5,699,032	+15.318%
2025-06-06	73.360	74.9500	72.2400	72.92	+1.250%	3,757,422	+24.095%
2025-06-05	72.190	74.1300	71.1400	72.02	-0.826%	4,170,776	+25.646%
2025-06-04	72.490	73.8400	71.4900	72.62	+1.128%	3,367,866	+24.608%
2025-06-03	68.360	72.0100	66.7200	71.81	+5.016%	4,006,206	+26.013%
2025-06-02	68.420	68.8200	66.3150	68.38	-0.524%	3,625,708	+32.334%
2025-05-30	70.950	71.1900	67.5300	68.74	-5.081%	6,155,699	+31.641%
2025-05-29	73.910	73.9100	71.3200	72.42	-0.289%	3,594,904	+24.952%
2025-05-28	75.050	75.0500	72.4800	72.63	-3.070%	2,679,791	+24.590%
2025-05-27	74.180	76.0600	73.1400	74.93	+3.580%	4,190,320	+20.766%
2025-05-23	70.320	72.7100	70.0250	72.34	-1.134%	2,879,724	+25.090%
2025-05-22	72.220	73.9900	71.6600	73.17	+1.022%	2,326,801	+23.671%
2025-05-21	75.040	75.9200	71.8500	72.43	-5.035%	3,333,396	+24.934%
2025-05-20	75.000	77.2100	74.5100	76.27	+0.980%	3,008,383	+18.644%
2025-05-19	76.160	77.4350	75.0100	75.53	-3.464%	2,856,956	+19.807%
2025-05-16	78.250	78.6700	77.0100	78.24	-0.369%	2,972,688	+15.657%
2025-05-15	80.640	81.7700	78.3000	78.53	-3.974%	3,284,046	+15.230%
2025-05-14	83.270	84.5000	81.2000	81.78	-1.636%	2,432,587	+10.651%
2025-05-13	82.330	84.5600	81.7700	83.14	+0.910%	4,035,690	+8.841%
2025-05-12	82.120	83.8300	80.1900	82.39	+7.897%	7,413,513	+9.831%
2025-05-09	78.120	78.9200	74.8500	76.36	-0.934%	3,241,709	+18.504%
2025-05-08	80.120	81.9500	76.9700	77.08	-1.671%	7,647,567	+17.398%
2025-05-07	77.875	78.4600	70.9210	78.39	-5.588%	9,248,929	+15.436%
2025-05-06	82.110	84.1500	81.5300	83.03	-1.025%	3,542,819	+8.985%
2025-05-05	82.145	85.0100	81.9200	83.89	+0.575%	2,197,976	+7.867%
2025-05-02	81.285	84.3300	81.2850	83.41	+5.183%	2,901,384	+8.488%
2025-05-01	79.990	80.8500	78.3400	79.30	+0.228%	2,141,099	+14.111%
2025-04-30	76.270	79.4150	75.4300	79.12	+0.546%	1,824,583	+14.371%
2025-04-29	79.280	80.1300	78.3859	78.69	-1.453%	1,631,835	+14.996%
2025-04-28	80.600	81.1100	77.4400	79.85	-1.090%	2,290,161	+13.325%
2025-04-25	78.740	81.6500	77.3200	80.73	+1.280%	2,811,351	+12.090%
2025-04-24	73.500	80.0500	73.3000	79.71	+9.960%	4,460,990	+13.524%
2025-04-23	72.970	75.2510	72.1300	72.49	+4.558%	2,680,507	+24.831%
2025-04-22	68.680	70.1500	67.8400	69.33	+2.681%	3,033,401	+30.521%
2025-04-21	67.060	68.0100	65.7200	67.52	-1.761%	2,740,132	+34.020%
2025-04-17	68.330	69.5900	67.4400	68.73	+1.672%	2,973,856	+31.660%
2025-04-16	68.740	70.6600	64.6600	67.60	-6.241%	4,028,328	+33.861%
2025-04-15	72.550	74.2500	71.6700	72.10	-1.030%	2,023,882	+25.506%
2025-04-14	72.800	74.5700	71.0290	72.85	+4.489%	2,813,797	+24.214%
2025-04-11	68.890	70.1000	66.0200	69.72	+1.190%	3,570,593	+29.791%
2025-04-10	73.830	75.1800	66.5250	68.90	-12.207%	5,862,316	+31.335%
2025-04-09	64.180	79.4000	61.9550	78.48	+24.730%	8,433,591	+15.303%
2025-04-08	70.160	70.4100	60.9700	62.92	-5.865%	5,459,502	+43.818%
2025-04-07	63.320	72.1800	60.7501	66.84	+2.217%	7,219,044	+35.383%
2025-04-04	69.670	70.7200	61.2700	65.39	-9.105%	9,577,321	+38.385%
2025-04-03	80.930	82.1000	71.7600	71.94	-16.173%	7,347,619	+25.785%
2025-04-02	84.710	87.9050	83.9700	85.82	-0.441%	2,910,323	+5.442%
2025-04-01	86.830	87.2200	83.9800	86.20	-1.463%	2,354,210	+4.977%
2025-03-31	87.250	88.0500	84.7450	87.48	-1.420%	2,899,918	+3.441%
2025-03-28	91.430	92.4200	87.7200	88.74	-4.106%	2,803,743	+1.972%
2025-03-27	91.890	94.5500	90.9333	92.54	+0.108%	2,423,445	-2.215%
2025-03-26	94.050	95.2200	91.2900	92.44	-1.889%	3,346,987	-2.109%
2025-03-25	98.240	98.3650	94.0000	94.22	-4.170%	2,446,745	-3.959%
2025-03-24	98.580	100.2400	97.8700	98.32	+2.045%	4,741,264	-7.964%
2025-03-21	96.870	97.4600	95.6700	96.35	-2.726%	3,825,615	-6.082%
2025-03-20	98.990	100.8650	98.8100	99.05	-1.315%	1,978,957	-8.642%
2025-03-19	100.270	102.5200	99.5900	100.37	+0.220%	2,911,146	-9.844%
2025-03-18	99.770	100.7800	98.2100	100.15	-0.645%	1,390,347	-9.646%
2025-03-17	97.720	101.8099	97.7000	100.80	+2.470%	1,547,155	-10.228%
2025-03-14	96.360	99.1400	96.1400	98.37	+4.183%	1,899,803	-8.011%
2025-03-13	94.820	96.1800	93.2700	94.42	-0.934%	1,432,726	-4.162%
2025-03-12	96.190	97.1200	95.0200	95.31	+1.556%	1,922,271	-5.057%
2025-03-11	97.030	98.0000	92.8400	93.85	-3.832%	3,097,152	-3.580%
2025-03-10	100.630	100.6900	96.3400	97.59	-5.188%	3,576,552	-7.275%
2025-03-07	100.590	103.5000	97.6550	102.93	+2.653%	4,031,185	-12.086%
2025-03-06	99.400	102.3000	99.0000	100.27	-2.061%	4,816,618	-9.754%
2025-03-05	98.690	103.0700	97.6356	102.38	+4.098%	20,868,323	-11.614%
2025-03-04	96.620	101.4900	94.9300	98.35	+1.791%	3,976,617	-7.992%
2025-03-03	103.280	103.2800	95.9000	96.62	-4.545%	3,881,426	-6.344%
2025-02-28	103.830	103.9800	98.4900	101.22	+3.837%	5,452,832	-10.601%
2025-02-27	103.470	104.0900	97.2100	97.48	-5.835%	3,214,819	-7.171%
2025-02-26	102.670	103.9100	101.7500	103.52	+2.232%	1,964,792	-12.587%
2025-02-25	102.380	103.5400	100.7400	101.26	-1.017%	2,534,333	-10.636%
2025-02-24	104.755	105.0300	101.4700	102.30	-1.720%	2,168,641	-11.544%
2025-02-21	108.000	108.0000	103.5200	104.09	-2.955%	2,292,548	-13.066%
2025-02-20	108.100	109.9450	106.3200	107.26	-0.676%	1,618,208	-15.635%
2025-02-19	106.890	108.4700	105.2650	107.99	+0.503%	1,180,074	-16.205%
2025-02-18	108.130	108.6800	105.6000	107.45	+0.308%	1,632,564	-15.784%
2025-02-14	108.760	109.1950	106.2800	107.12	-1.589%	1,579,718	-15.525%
2025-02-13	107.720	109.2800	107.0100	108.85	+1.002%	1,797,686	-16.867%
2025-02-12	104.830	107.8600	104.3700	107.77	+1.920%	1,832,756	-16.034%
2025-02-11	106.570	107.8400	104.6400	105.74	-0.928%	1,955,443	-14.422%
2025-02-10	108.020	108.9236	105.6000	106.73	+0.197%	1,825,878	-15.216%
2025-02-07	109.560	110.3500	106.3500	106.52	-2.748%	2,305,300	-15.049%
2025-02-06	102.440	110.4600	101.3650	109.53	+5.419%	2,431,911	-17.383%
2025-02-05	100.590	104.2400	99.7200	103.90	+2.678%	2,677,663	-12.907%
2025-02-04	99.490	101.6100	99.4000	101.19	+1.739%	2,426,080	-10.574%
2025-02-03	99.000	100.3150	96.8400	99.46	-2.048%	1,956,621	-9.019%
2025-01-31	101.800	104.4400	101.3400	101.54	-0.187%	2,004,491	-10.882%
2025-01-30	99.490	102.5100	98.8850	101.73	+3.806%	2,414,321	-11.049%
2025-01-29	98.960	99.4450	96.0900	98.00	+0.657%	1,957,009	-7.663%
2025-01-28	99.320	99.4000	95.6900	97.36	-1.177%	2,542,812	-7.056%
2025-01-27	101.740	101.8300	96.7500	98.52	-5.442%	4,356,600	-8.151%
2025-01-24	105.960	106.4600	103.7800	104.19	-1.596%	2,822,564	-13.149%
2025-01-23	105.090	106.1500	104.1400	105.88	-1.222%	2,280,081	-14.535%
2025-01-22	107.610	109.9000	107.1400	107.19	+0.431%	1,864,262	-15.580%
2025-01-21	107.300	107.9800	105.8300	106.73	+0.329%	3,687,720	-15.216%
2025-01-17	106.280	107.2550	104.2300	106.38	+1.401%	2,058,688	-14.937%
2025-01-16	104.140	107.9800	103.3400	104.91	+2.924%	2,245,047	-13.745%
2025-01-15	102.600	103.4300	100.7100	101.93	+2.442%	1,888,567	-11.223%
2025-01-14	98.660	99.9900	97.7300	99.50	+1.262%	1,280,024	-9.055%
2025-01-13	96.970	98.5605	96.1800	98.26	-0.667%	1,557,172	-7.908%
2025-01-10	98.130	100.1300	96.4100	98.92	-0.842%	1,774,757	-8.522%
2025-01-08	100.530	100.5300	98.6200	99.76	-1.257%	1,218,957	-9.292%
2025-01-07	103.210	104.5350	100.0000	101.03	-1.444%	1,668,499	-10.433%
2025-01-06	102.310	104.8500	102.3100	102.51	+1.899%	1,992,387	-11.726%
2025-01-03	98.270	100.7700	97.2900	100.60	+3.466%	1,407,949	-10.050%
2025-01-02	99.550	101.0900	96.6300	97.23	-1.847%	1,481,328	-6.932%
2024-12-31	100.140	100.5050	97.8000	99.06	-0.482%	1,144,203	-8.651%
2024-12-30	100.070	100.1650	97.9500	99.54	-2.191%	1,784,712	-9.092%
2024-12-27	102.000	102.9000	100.5400	101.77	-0.450%	941,545	-11.084%
2024-12-26	101.650	103.7500	101.5600	102.23	-0.603%	1,049,320	-11.484%
2024-12-24	102.210	103.2500	100.7300	102.85	+0.557%	615,502	-12.018%
2024-12-23	99.980	102.9099	99.8700	102.28	+2.835%	1,796,854	-11.527%
2024-12-20	97.200	101.0000	96.8000	99.46	+1.583%	3,437,205	-9.019%
2024-12-19	102.150	102.8900	97.8400	97.91	-4.226%	2,823,144	-7.578%
2024-12-18	109.950	112.3600	101.7500	102.23	-6.520%	2,768,595	-11.484%
2024-12-17	106.260	109.5400	105.0600	109.36	+2.483%	1,519,517	-17.255%
2024-12-16	105.980	107.9300	104.4700	106.71	+0.047%	1,188,390	-15.200%
2024-12-13	107.840	108.8700	105.0300	106.66	-0.596%	2,223,100	-15.160%
2024-12-12	107.870	110.0350	107.0000	107.30	-1.623%	1,345,024	-15.666%
2024-12-11	108.210	110.2400	106.5301	109.07	+2.770%	1,193,755	-17.035%
2024-12-10	110.830	110.8300	105.3500	106.13	-3.963%	1,900,031	-14.737%
2024-12-09	108.840	111.5400	107.4100	110.51	+1.015%	1,565,299	-18.116%
2024-12-06	107.910	109.5200	107.2250	109.40	+2.148%	1,275,825	-17.285%
2024-12-05	109.575	110.1000	106.9300	107.10	-2.725%	1,613,086	-15.509%
2024-12-04	110.000	110.9000	108.4200	110.10	+1.784%	1,490,647	-17.811%
2024-12-03	106.770	108.9850	106.7700	108.17	-0.606%	1,268,494	-16.345%
2024-12-02	105.500	109.8900	105.3300	108.83	+3.029%	1,564,710	-16.852%
2024-11-29	106.390	107.6000	105.0850	105.63	+0.638%	1,055,847	-14.333%
2024-11-27	105.550	106.3700	102.9600	104.96	-0.531%	1,359,915	-13.786%
2024-11-26	108.340	108.5300	103.4400	105.52	-2.314%	2,090,237	-14.244%
2024-11-25	109.790	109.8650	107.7250	108.02	+0.727%	1,686,242	-16.228%
2024-11-22	105.000	107.3200	104.8900	107.24	+1.900%	1,849,328	-15.619%
2024-11-21	101.300	105.8400	100.8900	105.24	+5.282%	2,605,532	-14.016%
2024-11-20	98.880	100.0400	97.7760	99.96	+0.533%	1,098,226	-9.474%
2024-11-19	98.770	99.9200	97.8950	99.43	-0.121%	1,574,555	-8.991%
2024-11-18	97.320	99.9550	96.3900	99.55	+1.925%	2,432,013	-9.101%
2024-11-15	100.250	100.9900	97.6100	97.67	-3.773%	3,103,855	-7.351%
2024-11-14	106.650	106.7300	100.9300	101.50	-3.444%	2,069,117	-10.847%
2024-11-13	105.350	107.0500	103.8400	105.12	-1.138%	2,711,840	-13.917%
2024-11-12	102.750	106.8150	102.7000	106.33	+1.946%	3,505,877	-14.897%
2024-11-11	103.930	104.3800	101.8900	104.30	-0.695%	2,157,963	-13.241%
2024-11-08	106.210	107.5000	104.4600	105.03	-2.939%	1,719,665	-13.844%
2024-11-07	106.940	108.4300	106.0400	108.21	+2.988%	1,646,059	-16.376%
2024-11-06	105.250	107.6900	104.1650	105.07	+1.891%	3,294,214	-13.876%
2024-11-05	101.010	103.1800	100.2500	103.12	+2.119%	2,788,988	-12.248%
2024-11-04	96.490	102.8200	94.9240	100.98	-5.670%	3,278,486	-10.388%
2024-11-01	105.150	108.1400	104.7700	107.05	+2.235%	2,093,900	-15.469%
2024-10-31	107.500	107.5000	103.1300	104.71	-2.058%	2,435,012	-13.580%
2024-10-30	106.000	108.5000	105.9700	106.91	-1.656%	2,019,731	-15.359%
2024-10-29	106.000	109.1100	105.0300	108.71	+2.605%	1,297,809	-16.760%
2024-10-28	105.810	106.7700	105.1200	105.95	+0.895%	1,879,847	-14.592%
2024-10-25	103.860	106.2100	103.8600	105.01	+1.302%	1,725,456	-13.827%
2024-10-24	104.330	104.6450	102.7815	103.66	+0.407%	1,224,570	-12.705%
2024-10-23	102.880	104.1300	101.2300	103.24	+0.058%	1,301,420	-12.350%
2024-10-22	103.500	104.2700	102.3525	103.18	-1.131%	1,526,407	-12.299%
2024-10-21	102.550	104.4100	101.9700	104.36	+1.095%	1,389,140	-13.291%
2024-10-18	106.140	106.1400	102.9800	103.23	-0.893%	1,555,507	-12.341%
2024-10-17	105.180	107.0529	103.2700	104.16	+1.788%	2,204,978	-13.124%
2024-10-16	105.530	105.5800	101.9100	102.33	-0.292%	2,416,066	-11.570%
2024-10-15	110.450	111.8424	101.9400	102.63	-7.914%	3,930,578	-11.829%
2024-10-14	109.570	111.8000	109.0100	111.45	+2.342%	1,626,312	-18.807%
2024-10-11	107.590	110.7700	107.5900	108.90	+0.768%	1,177,168	-16.905%
2024-10-10	108.500	109.7044	107.6000	108.07	-1.674%	1,216,395	-16.267%
2024-10-09	109.310	110.6000	108.5900	109.91	-0.136%	1,267,801	-17.669%
2024-10-08	109.920	110.9900	108.5000	110.06	-0.073%	1,073,280	-17.781%
2024-10-07	110.570	111.5250	109.1000	110.14	-1.836%	908,697	-17.841%
2024-10-04	113.180	113.9000	110.6500	112.20	+1.483%	843,045	-19.349%
2024-10-03	111.070	112.7500	109.5000	110.56	-2.090%	1,506,621	-18.153%
2024-10-02	109.820	113.5900	109.0450	112.92	+2.917%	1,421,006	-19.864%
2024-10-01	113.180	113.5200	109.0100	109.72	-2.497%	1,948,581	-17.526%
2024-09-30	113.270	114.1900	111.1000	112.53	-2.029%	1,525,604	-19.586%
2024-09-27	116.880	117.4400	114.3250	114.86	-1.501%	1,742,580	-21.217%
2024-09-26	115.910	117.8800	112.4100	116.61	+4.714%	2,398,803	-22.399%
2024-09-25	112.350	113.5400	110.6800	111.36	-0.837%	1,766,836	-18.741%
2024-09-24	112.170	113.1200	110.3300	112.30	+0.645%	2,067,001	-19.421%
2024-09-23	112.130	112.5900	110.9700	111.58	+0.850%	1,501,039	-18.901%
2024-09-20	113.990	114.0800	109.9400	110.64	-4.092%	3,375,255	-18.212%
2024-09-19	115.290	117.1900	113.2800	115.36	+4.806%	2,503,607	-21.559%
2024-09-18	112.710	113.7000	109.7100	110.07	-1.406%	1,483,353	-17.789%
2024-09-17	112.230	113.2400	110.4800	111.64	+1.353%	830,681	-18.945%
2024-09-16	109.510	110.4750	108.3400	110.15	-0.470%	1,211,338	-17.848%
2024-09-13	109.630	111.6600	108.7000	110.67	+2.254%	1,277,772	-18.234%
2024-09-12	111.230	111.2300	107.7250	108.23	-2.205%	1,425,244	-16.391%
2024-09-11	108.320	111.1399	105.8350	110.67	+3.073%	2,575,816	-18.234%
2024-09-10	105.360	107.4600	103.8300	107.37	+2.257%	1,308,646	-15.721%
2024-09-09	108.610	108.6100	104.1300	105.00	-1.970%	2,478,037	-13.819%
2024-09-06	109.830	110.5450	106.1300	107.11	-2.778%	3,518,459	-15.517%
2024-09-05	107.060	110.5400	106.1684	110.17	+0.944%	2,126,204	-17.863%
2024-09-04	107.200	110.8600	106.7600	109.14	+0.766%	1,669,072	-17.088%
2024-09-03	113.640	113.6500	107.2100	108.31	-6.525%	3,502,886	-16.453%
2024-08-30	115.460	116.2000	114.3350	115.87	+2.977%	1,821,970	-21.904%
2024-08-29	114.500	116.2600	111.9700	112.52	-0.284%	1,088,498	-19.579%
2024-08-28	115.370	116.3400	111.2200	112.84	-2.337%	994,807	-19.807%
2024-08-27	111.860	115.9900	111.1200	115.54	+2.675%	1,415,099	-21.681%
2024-08-26	118.420	119.9500	112.0900	112.53	-3.258%	1,476,898	-19.586%
2024-08-23	113.730	117.0500	112.9050	116.32	+3.848%	1,601,112	-22.206%
2024-08-22	116.360	118.2700	111.7700	112.01	-2.904%	1,719,661	-19.213%
2024-08-21	113.440	116.5100	112.7350	115.36	+2.917%	1,387,951	-21.559%
2024-08-20	112.930	114.1700	111.0700	112.09	-2.182%	1,563,986	-19.270%
2024-08-19	112.310	114.9800	110.2200	114.59	+1.578%	1,284,628	-21.032%
2024-08-16	111.410	113.8800	110.4700	112.81	-0.476%	1,161,996	-19.785%
2024-08-15	110.790	113.8700	110.0400	113.35	+5.256%	2,048,184	-20.168%
2024-08-14	109.520	110.2508	105.6400	107.69	-0.893%	1,519,264	-15.972%
2024-08-13	105.760	109.0900	104.7300	108.66	+3.832%	1,558,654	-16.722%
2024-08-12	104.630	106.0275	102.4600	104.65	+0.693%	1,654,410	-13.531%
2024-08-09	105.485	106.2400	102.8350	103.93	-2.404%	1,274,161	-12.932%
2024-08-08	101.580	106.6300	99.1400	106.49	+8.564%	2,992,834	-15.025%
2024-08-07	106.760	107.6400	97.5750	98.09	-3.993%	3,260,243	-7.748%
2024-08-06	102.840	106.1100	100.2300	102.17	+0.285%	4,347,304	-11.432%
2024-08-05	96.660	105.5400	95.5400	101.88	-0.255%	4,198,831	-11.180%
2024-08-02	107.000	107.0000	100.8700	102.14	-7.044%	5,628,569	-11.406%
2024-08-01	114.430	119.4600	108.5300	109.88	-7.110%	4,921,327	-17.647%
2024-07-31	115.200	119.0700	106.4400	118.29	-3.389%	5,209,311	-23.502%
2024-07-30	127.780	128.6700	121.2300	122.44	-4.179%	2,359,963	-26.094%
2024-07-29	128.940	130.5600	126.9450	127.78	+0.836%	1,248,628	-29.183%
2024-07-26	126.550	129.3000	125.0700	126.72	+2.499%	1,391,379	-28.591%
2024-07-25	124.360	129.1600	121.4400	123.63	-0.874%	1,955,458	-26.806%
2024-07-24	129.160	130.0350	124.5400	124.72	-5.084%	1,801,485	-27.445%
2024-07-23	131.340	133.7800	131.1000	131.40	-1.588%	910,743	-31.134%
2024-07-22	131.310	133.7900	129.0600	133.52	+4.870%	1,685,361	-32.227%
2024-07-19	130.660	132.1500	127.0500	127.32	-2.347%	1,588,636	-28.927%
2024-07-18	135.420	136.4600	128.2200	130.38	-2.563%	2,777,812	-30.595%
2024-07-17	141.230	144.1500	133.5800	133.81	-8.650%	3,408,979	-32.374%
2024-07-16	146.120	147.4000	143.5300	146.48	+0.882%	986,848	-38.224%
2024-07-15	144.770	146.8700	142.9400	145.20	+0.519%	1,092,139	-37.679%
2024-07-12	140.700	147.5700	138.5000	144.45	+2.702%	1,784,270	-37.355%
2024-07-11	145.000	145.4500	140.4400	140.65	-2.170%	2,006,492	-35.663%
2024-07-10	141.870	144.0879	140.0200	143.77	+2.524%	1,081,224	-37.059%
2024-07-09	141.030	141.9899	139.5200	140.23	-0.912%	889,426	-35.470%
2024-07-08	139.760	142.6300	138.9100	141.52	+1.732%	1,175,566	-36.059%
2024-07-05	141.650	141.9700	138.9800	139.11	-1.116%	761,672	-34.951%
2024-07-03	136.950	142.3000	136.1700	140.68	+2.979%	1,197,185	-35.677%
2024-07-02	132.490	136.7300	132.4550	136.61	+2.299%	1,040,603	-33.760%
2024-07-01	134.480	135.2300	130.3000	133.54	-1.374%	1,250,058	-32.238%
2024-06-28	135.310	138.0200	133.1250	135.40	+0.684%	5,660,725	-33.168%
2024-06-27	131.100	135.4200	131.1000	134.48	+0.938%	1,096,337	-32.711%
2024-06-26	134.410	135.0000	131.5300	133.23	-0.974%	888,806	-32.080%
2024-06-25	131.890	134.8800	129.6400	134.54	+2.460%	1,215,146	-32.741%
2024-06-24	132.060	134.3000	131.2900	131.31	-1.677%	1,188,471	-31.087%
2024-06-21	133.270	134.0300	130.7900	133.55	+0.165%	1,572,575	-32.243%
2024-06-20	137.200	137.4300	132.4200	133.33	-3.195%	1,145,871	-32.131%
2024-06-18	135.300	139.6900	134.6300	137.73	+1.563%	1,321,004	-34.299%
2024-06-17	133.930	136.3000	132.6800	135.61	+1.277%	1,094,442	-33.272%
2024-06-14	135.180	136.2750	132.8300	133.90	-2.498%	993,775	-32.420%
2024-06-13	136.170	138.2700	135.2600	137.33	-0.305%	1,121,307	-34.108%
2024-06-12	135.240	139.8100	133.6000	137.75	+4.928%	1,414,649	-34.309%
2024-06-11	131.380	131.6100	129.1625	131.28	-0.868%	911,079	-31.071%
2024-06-10	128.550	133.0500	127.6000	132.43	+1.807%	1,050,179	-31.670%
2024-06-07	129.940	131.2850	128.1300	130.08	-0.573%	819,151	-30.435%
2024-06-06	131.410	132.7500	129.1700	130.83	-1.111%	1,280,364	-30.834%
2024-06-05	128.630	132.7600	127.9100	132.30	+4.676%	1,401,706	-31.602%
2024-06-04	125.060	127.4100	124.6500	126.39	+0.238%	1,368,680	-28.404%
2024-06-03	129.050	129.1500	123.6200	126.09	-0.206%	943,667	-28.234%
2024-05-31	130.190	131.1500	122.9800	126.35	-2.912%	2,587,869	-28.381%
2024-05-30	129.070	131.0200	129.0000	130.14	+0.946%	936,344	-30.467%
2024-05-29	128.260	130.4700	128.2600	128.92	-1.895%	1,304,332	-29.809%
2024-05-28	133.750	133.8000	130.8700	131.41	-0.665%	1,552,998	-31.139%
2024-05-24	129.660	132.7100	128.1100	132.29	+3.070%	1,033,123	-31.597%
2024-05-23	133.500	134.6200	127.3100	128.35	-2.030%	1,706,587	-29.497%
2024-05-22	131.930	132.6450	130.2500	131.01	+0.322%	1,264,508	-30.929%
2024-05-21	128.720	132.6000	128.7200	130.59	-1.709%	791,083	-30.707%
2024-05-20	129.780	133.5500	129.7800	132.86	+2.595%	1,197,906	-31.891%
2024-05-17	131.790	131.8500	128.3800	129.50	-0.819%	752,511	-30.124%
2024-05-16	133.840	133.9800	130.2950	130.57	-2.531%	1,161,464	-30.696%
2024-05-15	131.920	135.1900	130.3200	133.96	+2.872%	1,281,712	-32.450%
2024-05-14	128.530	130.5750	128.3100	130.22	+1.110%	1,074,338	-30.510%
2024-05-13	131.780	131.7800	128.7700	128.79	-2.098%	912,497	-29.738%
2024-05-10	130.430	132.0400	129.8800	131.55	+1.677%	1,437,681	-31.212%
2024-05-09	129.980	130.4000	129.1000	129.38	-0.485%	1,227,713	-30.059%
2024-05-08	130.630	131.7800	128.3850	130.01	-2.027%	1,428,461	-30.398%
2024-05-07	134.590	135.4100	132.6000	132.70	-0.896%	1,106,226	-31.809%
2024-05-06	132.980	134.1300	132.5400	133.90	+1.593%	1,302,212	-32.420%
2024-05-03	131.130	134.6000	131.1300	131.80	+4.107%	1,588,122	-31.343%
2024-05-02	126.650	127.1900	123.7900	126.60	+2.668%	1,310,637	-28.523%
2024-05-01	127.520	129.8400	122.0400	123.31	-7.230%	2,944,685	-26.616%
2024-04-30	135.950	138.6900	132.8700	132.92	-2.308%	2,314,905	-31.921%
2024-04-29	131.540	136.1700	131.5400	136.06	+2.609%	1,748,864	-33.493%
2024-04-26	129.410	133.8050	129.2400	132.60	+3.159%	1,067,725	-31.757%
2024-04-25	125.950	129.7600	122.2300	128.54	+0.548%	1,320,312	-29.602%
2024-04-24	128.840	129.9500	125.3300	127.84	+1.324%	1,366,004	-29.216%
2024-04-23	124.560	127.8750	124.1100	126.17	+1.717%	984,940	-28.279%
2024-04-22	124.170	125.3300	120.3550	124.04	+1.506%	1,217,354	-27.048%
2024-04-19	126.080	127.1700	120.9200	122.20	-3.848%	1,655,895	-25.949%
2024-04-18	128.150	130.0400	126.4100	127.09	-1.671%	1,365,171	-28.798%
2024-04-17	129.670	131.5500	128.3600	129.25	-1.336%	1,656,205	-29.988%
2024-04-16	131.080	132.7400	129.8600	131.00	-0.509%	1,144,409	-30.924%
2024-04-15	135.090	135.7600	130.3200	131.67	-0.903%	1,502,981	-31.275%
2024-04-12	135.930	137.6400	132.5500	132.87	-4.472%	1,243,667	-31.896%
2024-04-11	137.590	139.3100	135.0500	139.09	+2.234%	720,607	-34.941%
2024-04-10	135.800	139.6200	135.8000	136.05	-2.221%	903,894	-33.488%
2024-04-09	138.680	139.2800	135.7600	139.14	+1.629%	991,569	-34.965%
2024-04-08	138.830	139.6650	136.3400	136.91	-1.397%	862,569	-33.905%
2024-04-05	136.130	139.8750	135.1900	138.85	+2.639%	940,792	-34.829%
2024-04-04	142.270	143.8200	134.6700	135.28	-3.654%	1,750,494	-33.109%
2024-04-03	136.980	141.8050	136.9800	140.41	+1.511%	665,526	-35.553%
2024-04-02	138.610	139.3999	136.4400	138.32	-1.636%	1,232,027	-34.579%
2024-04-01	139.760	141.9300	139.1450	140.62	+0.057%	1,131,571	-35.649%
2024-03-28	140.480	141.4600	139.7400	140.54	-0.319%	895,387	-35.613%
2024-03-27	141.280	141.6400	139.1400	140.99	+0.492%	1,329,531	-35.818%
2024-03-26	142.250	143.0200	139.9000	140.30	-1.155%	1,296,458	-35.502%
2024-03-25	138.550	142.9500	138.1100	141.94	+0.838%	935,117	-36.248%
2024-03-22	140.030	141.3900	138.4150	140.76	+0.107%	702,611	-35.713%
2024-03-21	140.410	143.4850	140.3700	140.61	+2.755%	1,685,555	-35.645%
2024-03-20	133.560	137.7300	132.7900	136.84	+2.517%	1,341,984	-33.872%
2024-03-19	133.240	134.5600	131.6700	133.48	-1.170%	1,487,035	-32.207%
2024-03-18	137.640	139.0200	134.9100	135.06	-0.691%	1,809,557	-33.000%
2024-03-15	135.740	138.7300	135.4200	136.00	-1.134%	2,508,049	-33.463%
2024-03-14	139.760	139.9700	135.9500	137.56	-1.475%	1,215,706	-34.218%
2024-03-13	139.790	141.3450	138.6400	139.62	-1.697%	1,145,901	-35.188%
2024-03-12	140.400	142.6100	138.4500	142.03	+1.909%	1,259,435	-36.288%
2024-03-11	138.400	139.9600	136.4500	139.37	-0.457%	1,288,603	-35.072%
2024-03-08	145.710	146.9100	139.8300	140.01	-3.687%	1,912,690	-35.369%
2024-03-07	140.250	146.3300	140.0600	145.37	+4.432%	2,451,267	-37.752%
2024-03-06	138.020	140.2900	136.7100	139.20	+2.632%	1,498,651	-34.993%
2024-03-05	137.450	139.3200	133.4100	135.63	-3.342%	1,287,512	-33.282%
2024-03-04	139.840	141.8900	138.3600	140.32	+1.270%	1,256,413	-35.512%
2024-03-01	135.750	139.5200	133.7300	138.56	+3.126%	2,083,147	-34.693%
2024-02-29	133.430	135.0600	132.6650	134.36	+2.082%	1,512,990	-32.651%
2024-02-28	130.330	133.0250	129.8500	131.62	-0.205%	721,489	-31.249%
2024-02-27	133.450	133.8250	131.1100	131.89	-0.468%	773,335	-31.390%
2024-02-26	133.700	134.3900	132.3800	132.51	-0.023%	999,353	-31.711%
2024-02-23	135.310	135.9000	131.3100	132.54	-1.953%	1,588,718	-31.726%
2024-02-22	137.560	137.7600	134.8300	135.18	+0.625%	2,249,204	-33.060%
2024-02-21	133.210	134.3500	131.9150	134.34	-0.871%	1,442,635	-32.641%
2024-02-20	133.740	136.6000	132.1100	135.52	-0.943%	2,813,148	-33.228%
2024-02-16	135.750	140.1000	135.0900	136.81	+0.855%	2,415,926	-33.857%
2024-02-15	134.490	136.2250	131.6300	135.65	+3.415%	2,003,205	-33.292%
2024-02-14	130.000	134.6000	128.3400	131.17	+5.706%	3,508,950	-31.013%
2024-02-13	120.000	125.1900	119.0000	124.09	-1.610%	1,991,331	-27.077%
2024-02-12	126.570	128.5640	125.6700	126.12	-0.638%	1,151,503	-28.251%
2024-02-09	126.250	127.0700	124.9600	126.93	+1.747%	1,651,309	-28.709%
2024-02-08	119.880	125.0800	119.4300	124.75	+4.062%	1,536,555	-27.463%
2024-02-07	119.460	120.4600	117.4600	119.88	+1.105%	957,385	-24.516%
2024-02-06	119.710	119.8000	116.4800	118.57	-0.869%	798,502	-23.682%
2024-02-05	119.090	120.1800	116.8200	119.61	+0.142%	773,110	-24.346%
2024-02-02	117.400	119.7400	116.7700	119.44	+1.229%	1,094,645	-24.238%
2024-02-01	119.180	119.2350	115.6350	117.99	+0.246%	1,213,954	-23.307%
2024-01-31	119.890	120.9800	117.0650	117.70	-3.493%	2,166,237	-23.118%
2024-01-30	121.710	122.7700	120.8200	121.96	-0.837%	1,294,387	-25.804%
2024-01-29	120.970	123.1100	120.2300	122.99	+2.160%	1,084,515	-26.425%
2024-01-26	121.380	122.3900	118.7600	120.39	-2.463%	1,836,073	-24.836%

document.getElementById("Z68sZ5").onerror = function(){this.style.display='none';}; .dark-mode .k3hNH3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k3hNH3{ color: #333333; background-color: white; border: 2px solid #333333; }ENTGEntegris Incstock NASDAQ

ENTG
Entegris Inc
stock NASDAQ