Dark

ENTG
Entegris Inc
stock NASDAQ

At Close

May 8, 2026 3:59:59 PM EDT

149.10USD+0.979%(+1.44)3,012,665

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 6, 2026 9:14:12 AM EDT

151.06USD+2.303%(+3.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	151.5200	152.3800	146.2600	149.1100	+0.982%	3,012,665	0.000%
2026-05-07	155.9900	156.4200	145.3900	147.6600	-5.261%	2,915,251	+0.982%
2026-05-06	152.7300	156.4300	147.9500	155.8600	+4.401%	3,007,535	-4.331%
2026-05-05	142.9780	150.0000	140.0000	149.2900	+7.434%	3,296,783	-0.121%
2026-05-04	142.3900	143.5000	134.8600	138.9600	-2.340%	2,580,352	+7.304%
2026-05-01	140.7800	142.5000	138.2700	142.2900	+0.644%	4,200,321	+4.793%
2026-04-30	150.0000	150.0000	138.6650	141.3800	-5.349%	6,495,320	+5.468%
2026-04-29	146.5700	149.8000	144.7500	149.3700	+3.213%	3,629,412	-0.174%
2026-04-28	149.4350	151.1600	142.6100	144.7200	-7.492%	3,990,606	+3.033%
2026-04-27	156.1800	157.6300	149.4900	156.4400	+0.295%	2,865,341	-4.686%
2026-04-24	153.9200	159.1500	151.1700	155.9800	+4.453%	4,337,415	-4.404%
2026-04-23	148.7800	151.2800	144.4400	149.3300	+0.946%	3,446,923	-0.147%
2026-04-22	151.2100	151.9940	146.4800	147.9300	+0.639%	2,637,916	+0.798%
2026-04-21	150.0000	151.9000	145.9450	146.9900	-1.296%	2,997,454	+1.442%
2026-04-20	145.6700	149.1700	144.8000	148.9200	+1.958%	2,259,376	+0.128%
2026-04-17	139.5200	146.4600	139.4001	146.0600	+7.460%	2,476,809	+2.088%
2026-04-16	136.7000	138.4000	135.2300	135.9200	-0.785%	1,886,898	+9.704%
2026-04-15	136.9600	137.8100	134.0600	136.9950	-0.324%	1,887,169	+8.843%
2026-04-14	139.6050	140.8150	137.1523	137.4400	-0.456%	2,178,778	+8.491%
2026-04-13	133.8300	138.4200	133.5475	138.0700	+2.032%	1,683,043	+7.996%
2026-04-10	134.0600	136.6800	133.2700	135.3200	+2.028%	2,699,017	+10.191%
2026-04-09	129.5100	133.0500	127.3500	132.6300	+2.338%	1,915,298	+12.426%
2026-04-08	128.0800	130.8200	126.0850	129.6000	+9.321%	3,723,755	+15.054%
2026-04-07	115.9100	118.9500	114.2800	118.5500	+2.481%	1,617,764	+25.778%
2026-04-06	116.5900	117.9700	113.9200	115.6800	-0.619%	1,747,749	+28.899%
2026-04-02	113.5900	119.7800	112.8750	116.4000	-1.946%	1,552,901	+28.101%
2026-04-01	118.9100	121.8500	117.9100	118.7100	+1.254%	2,195,067	+25.609%
2026-03-31	110.3900	117.9800	109.9800	117.2400	+7.916%	2,960,972	+27.184%
2026-03-30	115.5000	115.5000	107.2500	108.6400	-4.358%	2,714,641	+37.251%
2026-03-27	113.2500	116.0500	111.3300	113.5900	-1.866%	2,080,839	+31.270%
2026-03-26	120.4900	122.1000	115.4150	115.7500	-6.032%	2,102,758	+28.821%
2026-03-25	123.8100	124.2872	120.8397	123.1800	+1.241%	1,476,686	+21.050%
2026-03-24	114.4800	122.3900	114.2300	121.6700	+5.791%	1,790,133	+22.553%
2026-03-23	119.9700	120.8650	114.9100	115.0100	+0.305%	2,004,167	+29.650%
2026-03-20	115.2700	116.2351	111.1500	114.6600	-1.036%	3,583,684	+30.045%
2026-03-19	111.6800	116.9900	110.0100	115.8600	+0.242%	1,566,723	+28.698%
2026-03-18	116.0800	117.4700	114.2700	115.5800	-0.431%	1,618,709	+29.010%
2026-03-17	112.5100	116.3900	111.8750	116.0800	+3.977%	1,608,393	+28.455%
2026-03-16	111.2400	113.1900	110.1600	111.6400	+3.103%	2,642,060	+33.563%
2026-03-13	111.7000	113.0900	107.4800	108.2800	-1.546%	3,106,540	+37.708%
2026-03-12	113.2500	114.7800	108.2100	109.9800	-5.337%	2,610,561	+35.579%
2026-03-11	117.0800	119.1100	114.8550	116.1800	-0.599%	2,279,828	+28.344%
2026-03-10	119.4550	121.6100	116.6200	116.8800	-0.392%	2,175,481	+27.575%
2026-03-09	110.7300	117.4400	108.1500	117.3400	+4.358%	3,016,653	+27.075%
2026-03-06	119.9400	120.5300	112.2600	112.4400	-9.745%	3,102,393	+32.613%
2026-03-05	126.6300	129.4400	122.2600	124.5800	-3.426%	2,334,349	+19.690%
2026-03-04	128.7100	129.9555	125.5600	129.0000	+1.743%	2,406,904	+15.589%
2026-03-03	129.2300	130.2500	125.0500	126.7900	-6.428%	2,851,471	+17.604%
2026-03-02	129.2150	135.7400	127.5000	135.5000	+2.303%	1,921,509	+10.044%
2026-02-27	129.3100	132.6000	128.5600	132.4500	+0.189%	2,877,438	+12.578%
2026-02-26	137.6450	139.8500	129.5550	132.2000	-3.743%	2,419,776	+12.791%
2026-02-25	138.7000	139.5000	135.8800	137.3400	+0.785%	1,526,427	+8.570%
2026-02-24	137.9500	142.5000	136.1700	136.2700	-0.110%	2,435,948	+9.422%
2026-02-23	134.4900	136.9400	132.3300	136.4200	+1.435%	2,537,878	+9.302%
2026-02-20	131.4900	136.1800	131.4900	134.4900	+1.372%	2,325,749	+10.871%
2026-02-19	130.1400	133.0000	129.9000	132.6700	+0.591%	1,366,331	+12.392%
2026-02-18	129.7500	133.2000	128.0400	131.8900	+1.798%	1,974,583	+13.056%
2026-02-17	129.0500	130.7700	125.5450	129.5600	-1.423%	1,871,541	+15.090%
2026-02-13	130.0900	135.0000	127.6700	131.4300	+0.405%	2,811,539	+13.452%
2026-02-12	137.5100	138.4150	126.1600	130.9000	-5.000%	3,658,310	+13.911%
2026-02-11	136.9300	138.9900	132.6600	137.7900	+3.260%	3,662,810	+8.215%
2026-02-10	129.1400	137.0500	120.1900	133.4400	+9.029%	7,130,204	+11.743%
2026-02-09	122.1800	123.6700	120.6600	122.3900	+0.016%	4,478,620	+21.832%
2026-02-06	112.6700	122.7750	112.1300	122.3700	+10.913%	4,445,767	+21.852%
2026-02-05	111.6000	113.5750	109.1700	110.3300	-1.850%	3,882,730	+35.149%
2026-02-04	112.0300	116.6000	108.5600	112.4100	-1.135%	5,902,696	+32.648%
2026-02-03	120.1000	121.9200	111.4801	113.7000	-4.838%	4,982,946	+31.143%
2026-02-02	115.0100	121.4899	115.0100	119.4800	+1.194%	3,052,348	+24.799%
2026-01-30	120.8250	122.6300	117.7400	118.0700	-3.781%	3,061,614	+26.289%
2026-01-29	121.6100	122.9600	116.4900	122.7100	+1.707%	3,355,503	+21.514%
2026-01-28	121.2100	124.0000	120.4850	120.6500	+0.199%	3,873,231	+23.589%
2026-01-27	117.4600	121.7600	116.0300	120.4100	+4.134%	3,050,806	+23.835%
2026-01-26	114.7300	116.6000	113.8300	115.6300	+0.806%	2,225,591	+28.954%
2026-01-23	116.1500	117.9250	113.0700	114.7050	-3.219%	2,910,506	+29.994%
2026-01-22	122.0000	122.4350	117.0700	118.5200	-1.019%	2,821,759	+25.810%
2026-01-21	118.2700	121.6200	115.8700	119.7400	+4.122%	3,919,503	+24.528%
2026-01-20	115.0600	117.6600	112.4500	115.0000	-2.003%	4,751,067	+29.661%
2026-01-16	115.8200	119.6100	114.2100	117.3500	+3.356%	4,953,370	+27.064%
2026-01-15	117.4100	118.0000	110.2700	113.5400	+9.079%	6,207,339	+31.328%
2026-01-14	101.8400	104.5700	101.1250	104.0900	+1.979%	1,864,679	+43.251%
2026-01-13	101.9900	102.8500	100.1859	102.0700	+0.226%	1,853,940	+46.086%
2026-01-12	102.5700	102.6400	99.8500	101.8400	-1.117%	1,860,114	+46.416%
2026-01-09	101.2100	103.6300	99.7120	102.9900	+3.145%	3,106,753	+44.781%
2026-01-08	97.0800	100.4800	96.0000	99.8500	+2.044%	2,782,030	+49.334%
2026-01-07	97.8400	99.2900	95.8550	97.8500	-1.718%	2,782,485	+52.386%
2026-01-06	94.2400	99.8000	94.0100	99.5600	+6.732%	3,933,513	+49.769%
2026-01-05	90.5200	94.4550	90.0100	93.2800	+4.154%	3,257,306	+59.852%
2026-01-02	86.1600	90.5800	85.3600	89.5600	+6.303%	3,009,945	+66.492%
2025-12-31	86.6900	87.1300	84.1100	84.2500	-2.815%	1,411,645	+76.985%
2025-12-30	86.1800	86.7900	84.1500	86.6900	+0.873%	1,554,780	+72.004%
2025-12-29	85.9900	87.0500	85.1650	85.9400	-0.383%	1,272,594	+73.505%
2025-12-26	85.5700	86.4800	84.5850	86.2700	+0.912%	1,334,780	+72.841%
2025-12-24	85.2800	85.7000	83.9950	85.4900	+0.648%	734,177	+74.418%
2025-12-23	84.6500	85.4300	84.1200	84.9400	-0.211%	1,995,954	+75.547%
2025-12-22	85.3100	87.2000	84.4900	85.1200	+1.261%	3,012,413	+75.176%
2025-12-19	84.6000	85.4800	83.4300	84.0600	-0.580%	5,804,702	+77.385%
2025-12-18	88.1300	89.0000	84.4500	84.5500	-0.565%	3,084,778	+76.357%
2025-12-17	87.5300	88.4400	84.4100	85.0300	-3.331%	2,655,793	+75.362%
2025-12-16	89.7650	90.8800	87.4600	87.9600	-2.180%	3,597,756	+69.520%
2025-12-15	89.7100	91.0600	88.2100	89.9200	-2.842%	2,589,289	+65.825%
2025-12-12	95.3300	96.0950	91.2000	92.5500	-3.584%	3,665,411	+61.113%
2025-12-11	93.3300	96.0700	92.8700	95.9900	+1.330%	2,199,621	+55.339%
2025-12-10	92.3400	95.6500	91.2115	94.7300	+2.311%	2,714,514	+57.405%
2025-12-09	88.1500	93.1300	87.4286	92.5900	+3.917%	2,369,851	+61.043%
2025-12-08	89.5500	91.5000	88.1100	89.1000	-0.056%	2,799,372	+67.351%
2025-12-05	89.0300	90.2050	88.3200	89.1500	+1.146%	2,704,755	+67.257%
2025-12-04	85.9000	88.3200	85.4750	88.1400	+2.168%	2,700,299	+69.174%
2025-12-03	79.7100	86.6100	79.0000	86.2700	+8.081%	3,707,647	+72.841%
2025-12-02	77.1600	80.7150	76.9150	79.8200	+4.627%	2,809,323	+86.808%
2025-12-01	75.9600	77.7900	75.5300	76.2900	-1.102%	1,835,075	+95.452%
2025-11-28	75.7900	77.4300	75.1500	77.1400	+2.744%	1,202,537	+93.298%
2025-11-26	74.7900	76.6100	74.3850	75.0800	+1.845%	1,983,068	+98.601%
2025-11-25	73.4600	74.4600	72.2300	73.7200	-0.365%	3,170,518	+102.265%
2025-11-24	73.6600	75.1300	72.6600	73.9900	+0.448%	3,453,517	+101.527%
2025-11-21	69.3700	74.7200	69.0600	73.6600	+7.064%	3,420,423	+102.430%
2025-11-20	75.5500	75.8100	67.9700	68.8000	-6.731%	3,604,763	+116.730%
2025-11-19	73.5000	74.2000	72.2000	73.7650	+1.381%	3,371,544	+102.142%
2025-11-18	73.8500	74.1500	71.5100	72.7600	-2.714%	3,517,931	+104.934%
2025-11-17	77.4300	78.0000	73.0600	74.7900	-4.458%	3,824,438	+99.372%
2025-11-14	77.8200	80.9500	76.5200	78.2800	-3.430%	2,790,745	+90.483%
2025-11-13	82.7800	83.8100	79.3800	81.0600	-3.546%	2,648,911	+83.950%
2025-11-12	84.9200	85.4000	82.9300	84.0400	+0.430%	2,214,111	+77.427%
2025-11-11	85.6000	85.7800	83.0750	83.6800	-2.652%	2,057,116	+78.191%
2025-11-10	89.0000	89.0000	85.4200	85.9600	-0.819%	2,048,065	+73.464%
2025-11-07	83.6700	86.7400	82.0841	86.6700	+1.132%	2,311,342	+72.043%
2025-11-06	88.4100	89.7350	85.0300	85.7000	-3.164%	2,289,713	+73.991%
2025-11-05	87.5100	90.4700	87.0450	88.5000	+2.359%	2,293,073	+68.486%
2025-11-04	87.7400	89.7199	86.1394	86.4600	-5.384%	2,557,836	+72.461%
2025-11-03	90.9550	93.6300	90.7850	91.3800	-0.207%	2,498,765	+63.176%
2025-10-31	87.5000	92.8000	86.9850	91.5700	+4.651%	3,065,945	+62.837%
2025-10-30	91.4600	92.7000	85.2100	87.5000	-7.447%	3,778,488	+70.411%
2025-10-29	92.9600	98.2300	92.9500	94.5400	+3.086%	3,775,949	+57.722%
2025-10-28	93.6000	93.6200	90.5900	91.7100	-2.767%	2,039,906	+62.589%
2025-10-27	93.9500	94.5906	92.7750	94.3200	+3.059%	1,884,089	+58.089%
2025-10-24	92.3900	93.6300	91.4100	91.5200	+0.848%	1,963,978	+62.926%
2025-10-23	87.9900	91.5300	87.5800	90.7500	+2.184%	2,043,880	+64.309%
2025-10-22	91.1200	92.2100	87.0000	88.8100	-4.165%	2,389,963	+67.898%
2025-10-21	92.6800	93.3700	91.2900	92.6700	+0.076%	1,203,053	+60.904%
2025-10-20	92.3800	94.8000	91.8200	92.6000	+1.825%	1,441,067	+61.026%
2025-10-17	90.2100	91.5000	88.8100	90.9400	+0.442%	1,879,991	+63.965%
2025-10-16	95.9100	95.9100	89.6800	90.5400	-4.312%	2,499,250	+64.690%
2025-10-15	93.9950	95.2900	92.9200	94.6200	+4.047%	1,881,581	+57.588%
2025-10-14	88.2500	93.0375	87.4411	90.9400	-1.055%	1,779,550	+63.965%
2025-10-13	89.0000	92.3925	88.2650	91.9100	+9.888%	3,026,948	+62.235%
2025-10-10	94.6900	94.6900	83.6300	83.6400	-11.238%	4,019,496	+78.276%
2025-10-09	93.8700	94.9199	91.0750	94.2300	-0.349%	2,048,580	+58.240%
2025-10-08	92.1000	95.0000	91.9350	94.5600	+2.460%	2,151,818	+57.688%
2025-10-07	101.0900	101.4600	92.0850	92.2900	-7.949%	2,002,850	+61.567%
2025-10-06	99.7300	101.4750	99.1900	100.2600	+1.673%	2,597,618	+48.723%
2025-10-03	97.0000	100.1300	96.5500	98.6100	+1.859%	2,111,946	+51.212%
2025-10-02	96.0000	98.3000	94.5000	96.8100	+3.033%	2,501,539	+54.023%
2025-10-01	91.9400	94.0700	90.0000	93.9600	+1.622%	2,635,744	+58.695%
2025-09-30	92.6800	94.0800	90.3100	92.4600	-1.118%	1,955,992	+61.270%
2025-09-29	93.9400	95.1471	93.3601	93.5050	+0.446%	1,119,755	+59.467%
2025-09-26	91.6000	93.4400	91.0350	93.0900	+1.251%	1,364,716	+60.178%
2025-09-25	91.0500	92.6800	89.9050	91.9400	-1.658%	1,717,043	+62.182%
2025-09-24	95.7500	96.5400	93.4100	93.4900	-2.381%	1,675,490	+59.493%
2025-09-23	96.3600	99.0400	95.4500	95.7700	-0.042%	2,261,786	+55.696%
2025-09-22	93.2400	97.2500	93.1800	95.8100	+2.668%	2,714,100	+55.631%
2025-09-19	96.7800	96.9500	92.8900	93.3200	-2.761%	6,085,343	+59.784%
2025-09-18	95.5200	97.6300	94.3900	95.9700	+4.202%	4,114,083	+55.371%
2025-09-17	92.1800	94.9300	90.2401	92.1000	-0.551%	2,156,373	+61.900%
2025-09-16	91.2500	92.9500	90.2700	92.6100	+2.695%	2,473,314	+61.009%
2025-09-15	87.9800	90.2700	87.7650	90.1800	+3.358%	2,772,590	+65.347%
2025-09-12	83.6300	88.0850	83.1800	87.2500	+4.453%	3,634,451	+70.900%
2025-09-11	80.1900	83.6850	79.3800	83.5300	+5.162%	2,919,636	+78.511%
2025-09-10	81.2600	82.0500	78.1700	79.4300	-2.204%	2,161,826	+87.725%
2025-09-09	82.0100	82.4450	80.4700	81.2200	-1.120%	1,285,972	+83.588%
2025-09-08	82.4300	82.5800	80.8300	82.1400	+0.195%	1,248,228	+81.532%
2025-09-05	79.9400	82.8900	79.7600	81.9800	+2.925%	1,784,526	+81.886%
2025-09-04	79.0100	79.8100	77.0100	79.6500	+0.214%	2,011,266	+87.207%
2025-09-03	82.6350	82.6350	78.2900	79.4800	-3.002%	1,870,870	+87.607%
2025-09-02	80.6800	82.0900	80.2000	81.9400	-2.150%	2,017,639	+81.975%
2025-08-29	83.1700	85.0500	82.6600	83.7400	-0.143%	3,196,522	+78.063%
2025-08-28	84.9200	85.8300	82.3600	83.8600	-0.167%	4,020,228	+77.808%
2025-08-27	85.7900	86.3500	83.6900	84.0000	-1.904%	2,890,489	+77.512%
2025-08-26	86.9200	88.7400	85.5300	85.6300	-1.291%	3,978,942	+74.133%
2025-08-25	87.5400	87.7600	86.5400	86.7500	-1.151%	1,933,510	+71.885%
2025-08-22	82.9100	88.8000	82.5700	87.7600	+6.907%	3,684,307	+69.907%
2025-08-21	79.0100	82.4400	79.0100	82.0900	+3.375%	2,652,984	+81.642%
2025-08-20	80.2400	80.7009	77.0100	79.4100	-1.317%	2,998,005	+87.772%
2025-08-19	80.1050	81.7500	79.4200	80.4700	+2.627%	2,909,069	+85.299%
2025-08-18	79.3200	80.4799	78.1800	78.4100	+1.673%	1,932,491	+90.167%
2025-08-15	77.8300	78.4500	76.3700	77.1200	-2.219%	2,142,381	+93.348%
2025-08-14	78.4600	79.6100	77.0000	78.8700	-1.264%	1,821,713	+89.058%
2025-08-13	76.0200	80.1150	75.7600	79.8800	+5.147%	1,980,177	+86.668%
2025-08-12	73.1400	76.4000	72.0900	75.9700	+5.470%	3,003,595	+96.275%
2025-08-11	74.0400	75.1300	71.8710	72.0300	-1.518%	1,917,066	+107.011%
2025-08-08	73.9800	74.1500	72.6900	73.1400	-0.395%	1,793,385	+103.869%
2025-08-07	74.6800	75.7500	72.4300	73.4300	+1.661%	1,812,225	+103.064%
2025-08-06	72.7800	73.0500	70.3500	72.2300	-1.513%	3,043,911	+106.438%
2025-08-05	73.8700	74.2150	72.1800	73.3400	-0.461%	3,024,914	+103.313%
2025-08-04	76.0000	76.3200	73.5100	73.6800	-2.617%	2,895,051	+102.375%
2025-08-01	75.7000	76.6800	72.9400	75.6600	-3.569%	5,561,091	+97.079%
2025-07-31	78.2900	80.4200	77.4442	78.4600	-1.109%	6,322,852	+90.046%
2025-07-30	83.8600	86.9000	78.9900	79.3400	-14.550%	7,788,292	+87.938%
2025-07-29	92.0000	93.8700	90.6450	92.8500	+0.924%	5,391,155	+60.592%
2025-07-28	92.7000	93.4900	91.6100	92.0000	+0.163%	3,491,560	+62.076%
2025-07-25	90.9800	92.5100	89.5600	91.8500	+0.801%	2,435,924	+62.341%
2025-07-24	91.1500	92.2200	89.7200	91.1200	-0.546%	2,430,746	+63.641%
2025-07-23	93.1900	93.5900	90.4300	91.6200	-0.413%	2,522,892	+62.748%
2025-07-22	91.2300	92.5400	90.2250	92.0000	+0.393%	2,369,581	+62.076%
2025-07-21	91.8600	93.0600	91.2200	91.6400	+0.981%	2,551,217	+62.713%
2025-07-18	91.1600	92.0000	89.5500	90.7500	+0.532%	1,960,608	+64.309%
2025-07-17	87.4900	90.7400	86.5500	90.2700	+3.178%	2,475,886	+65.182%
2025-07-16	86.7900	87.6300	83.4700	87.4900	+0.023%	1,968,295	+70.431%
2025-07-15	88.9500	89.8600	87.4400	87.4700	+1.438%	2,195,542	+70.470%
2025-07-14	85.7700	86.9450	83.7300	86.2300	-1.541%	1,646,791	+72.921%
2025-07-11	86.3000	88.2800	86.1200	87.5800	-0.477%	1,662,809	+70.256%
2025-07-10	86.7500	89.0100	85.5000	88.0000	+1.161%	2,249,992	+69.443%
2025-07-09	86.6200	88.4799	85.7917	86.9900	-0.034%	1,513,185	+71.411%
2025-07-08	84.2800	88.8610	84.2200	87.0200	+4.843%	3,014,397	+71.351%
2025-07-07	85.0900	86.8400	82.9400	83.0000	-4.201%	2,434,173	+79.651%
2025-07-03	86.8600	87.3100	85.5600	86.6400	+0.208%	1,922,696	+72.103%
2025-07-02	82.9500	86.6900	82.1800	86.4600	+5.004%	3,539,144	+72.461%
2025-07-01	79.9800	83.6500	78.3900	82.3400	+2.095%	3,226,886	+81.091%
2025-06-30	82.5400	83.1600	80.2800	80.6500	-2.100%	2,348,094	+84.885%
2025-06-27	83.6500	84.6000	81.1700	82.3800	-1.518%	5,939,311	+81.003%
2025-06-26	82.9700	84.1800	82.0200	83.6500	+1.826%	4,071,583	+78.255%
2025-06-25	81.6300	82.5450	80.5050	82.1500	+0.514%	2,661,104	+81.509%
2025-06-24	78.0500	81.9000	77.3200	81.7300	+7.582%	4,253,376	+82.442%
2025-06-23	75.3200	76.5200	73.2000	75.9700	+0.729%	2,175,672	+96.275%
2025-06-20	77.0100	77.2700	74.3900	75.4200	-1.076%	3,567,234	+97.706%
2025-06-18	76.6700	77.8700	75.8900	76.2400	-0.405%	2,754,094	+95.580%
2025-06-17	77.0400	78.4600	76.4200	76.5500	-2.173%	2,210,346	+94.788%
2025-06-16	77.3900	79.5800	76.2100	78.2500	+3.862%	3,396,029	+90.556%
2025-06-13	76.8900	78.4900	75.0500	75.3400	-5.376%	3,669,721	+97.916%
2025-06-12	78.0550	79.6400	77.5900	79.6200	+1.453%	3,378,414	+87.277%
2025-06-11	81.0500	81.1300	77.3900	78.4800	-1.444%	3,626,717	+89.997%
2025-06-10	79.3100	81.1600	78.2450	79.6300	+1.478%	5,937,547	+87.254%
2025-06-09	74.7000	79.4700	74.6950	78.4700	+7.611%	5,699,032	+90.022%
2025-06-06	73.3600	74.9500	72.2400	72.9200	+1.250%	3,757,422	+104.484%
2025-06-05	72.1900	74.1300	71.1400	72.0200	-0.826%	4,170,776	+107.040%
2025-06-04	72.4900	73.8400	71.4900	72.6200	+1.128%	3,367,866	+105.329%
2025-06-03	68.3600	72.0100	66.7200	71.8100	+5.016%	4,006,206	+107.645%
2025-06-02	68.4200	68.8200	66.3150	68.3800	-0.524%	3,625,708	+118.061%
2025-05-30	70.9500	71.1900	67.5300	68.7400	-5.081%	6,155,699	+116.919%
2025-05-29	73.9100	73.9100	71.3200	72.4200	-0.289%	3,594,904	+105.896%
2025-05-28	75.0500	75.0500	72.4800	72.6300	-3.070%	2,679,791	+105.301%
2025-05-27	74.1800	76.0600	73.1400	74.9300	+3.580%	4,190,320	+98.999%
2025-05-23	70.3200	72.7100	70.0250	72.3400	-1.134%	2,879,724	+106.124%
2025-05-22	72.2200	73.9900	71.6600	73.1700	+1.022%	2,326,801	+103.786%
2025-05-21	75.0400	75.9200	71.8500	72.4300	-5.035%	3,333,396	+105.868%
2025-05-20	75.0000	77.2100	74.5100	76.2700	+0.980%	3,008,383	+95.503%
2025-05-19	76.1600	77.4350	75.0100	75.5300	-3.464%	2,856,956	+97.418%
2025-05-16	78.2500	78.6700	77.0100	78.2400	-0.369%	2,972,688	+90.580%
2025-05-15	80.6400	81.7700	78.3000	78.5300	-3.974%	3,284,046	+89.876%
2025-05-14	83.2700	84.5000	81.2000	81.7800	-1.636%	2,432,587	+82.331%
2025-05-13	82.3300	84.5600	81.7700	83.1400	+0.910%	4,035,690	+79.348%
2025-05-12	82.1200	83.8300	80.1900	82.3900	+7.897%	7,413,513	+80.981%
2025-05-09	78.1200	78.9200	74.8500	76.3600	-0.934%	3,241,709	+95.272%
2025-05-08	80.1200	81.9500	76.9700	77.0800	-1.671%	7,647,567	+93.448%
2025-05-07	77.8750	78.4600	70.9210	78.3900	-5.588%	9,248,929	+90.216%
2025-05-06	82.1100	84.1500	81.5300	83.0300	-1.025%	3,542,819	+79.586%
2025-05-05	82.1450	85.0100	81.9200	83.8900	+0.575%	2,197,976	+77.745%
2025-05-02	81.2850	84.3300	81.2850	83.4100	+5.183%	2,901,384	+78.768%
2025-05-01	79.9900	80.8500	78.3400	79.3000	+0.228%	2,141,099	+88.033%
2025-04-30	76.2700	79.4150	75.4300	79.1200	+0.546%	1,824,583	+88.461%
2025-04-29	79.2800	80.1300	78.3859	78.6900	-1.453%	1,631,835	+89.490%
2025-04-28	80.6000	81.1100	77.4400	79.8500	-1.090%	2,290,161	+86.738%
2025-04-25	78.7400	81.6500	77.3200	80.7300	+1.280%	2,811,351	+84.702%
2025-04-24	73.5000	80.0500	73.3000	79.7100	+9.960%	4,460,990	+87.066%
2025-04-23	72.9700	75.2510	72.1300	72.4900	+4.558%	2,680,507	+105.697%
2025-04-22	68.6800	70.1500	67.8400	69.3300	+2.681%	3,033,401	+115.073%
2025-04-21	67.0600	68.0100	65.7200	67.5200	-1.761%	2,740,132	+120.838%
2025-04-17	68.3300	69.5900	67.4400	68.7300	+1.672%	2,973,856	+116.950%
2025-04-16	68.7400	70.6600	64.6600	67.6000	-6.241%	4,028,328	+120.577%
2025-04-15	72.5500	74.2500	71.6700	72.1000	-1.030%	2,023,882	+106.810%
2025-04-14	72.8000	74.5700	71.0290	72.8500	+4.489%	2,813,797	+104.681%
2025-04-11	68.8900	70.1000	66.0200	69.7200	+1.190%	3,570,593	+113.870%
2025-04-10	73.8300	75.1800	66.5250	68.9000	-12.207%	5,862,316	+116.415%
2025-04-09	64.1800	79.4000	61.9550	78.4800	+24.730%	8,433,591	+89.997%
2025-04-08	70.1600	70.4100	60.9700	62.9200	-5.865%	5,459,502	+136.983%
2025-04-07	63.3200	72.1800	60.7501	66.8400	+2.217%	7,219,044	+123.085%
2025-04-04	69.6700	70.7200	61.2700	65.3900	-9.105%	9,577,321	+128.032%
2025-04-03	80.9300	82.1000	71.7600	71.9400	-16.173%	7,347,619	+107.270%
2025-04-02	84.7100	87.9050	83.9700	85.8200	-0.441%	2,910,323	+73.747%
2025-04-01	86.8300	87.2200	83.9800	86.2000	-1.463%	2,354,210	+72.981%
2025-03-31	87.2500	88.0500	84.7450	87.4800	-1.420%	2,899,918	+70.450%
2025-03-28	91.4300	92.4200	87.7200	88.7400	-4.106%	2,803,743	+68.030%
2025-03-27	91.8900	94.5500	90.9333	92.5400	+0.108%	2,423,445	+61.130%
2025-03-26	94.0500	95.2200	91.2900	92.4400	-1.889%	3,346,987	+61.305%
2025-03-25	98.2400	98.3650	94.0000	94.2200	-4.170%	2,446,745	+58.257%
2025-03-24	98.5800	100.2400	97.8700	98.3200	+2.045%	4,741,264	+51.658%
2025-03-21	96.8700	97.4600	95.6700	96.3500	-2.726%	3,825,615	+54.759%
2025-03-20	98.9900	100.8650	98.8100	99.0500	-1.315%	1,978,957	+50.540%
2025-03-19	100.2700	102.5200	99.5900	100.3700	+0.220%	2,911,146	+48.560%
2025-03-18	99.7700	100.7800	98.2100	100.1500	-0.645%	1,390,347	+48.887%
2025-03-17	97.7200	101.8099	97.7000	100.8000	+2.470%	1,547,155	+47.927%
2025-03-14	96.3600	99.1400	96.1400	98.3700	+4.183%	1,899,803	+51.581%
2025-03-13	94.8200	96.1800	93.2700	94.4200	-0.934%	1,432,726	+57.922%
2025-03-12	96.1900	97.1200	95.0200	95.3100	+1.556%	1,922,271	+56.447%
2025-03-11	97.0300	98.0000	92.8400	93.8500	-3.832%	3,097,152	+58.881%
2025-03-10	100.6300	100.6900	96.3400	97.5900	-5.188%	3,576,552	+52.792%
2025-03-07	100.5900	103.5000	97.6550	102.9300	+2.653%	4,031,185	+44.865%
2025-03-06	99.4000	102.3000	99.0000	100.2700	-2.061%	4,816,618	+48.708%
2025-03-05	98.6900	103.0700	97.6356	102.3800	+4.098%	20,868,323	+45.644%
2025-03-04	96.6200	101.4900	94.9300	98.3500	+1.791%	3,976,617	+51.612%
2025-03-03	103.2800	103.2800	95.9000	96.6200	-4.545%	3,881,426	+54.326%
2025-02-28	103.8300	103.9800	98.4900	101.2200	+3.837%	5,452,832	+47.313%
2025-02-27	103.4700	104.0900	97.2100	97.4800	-5.835%	3,214,819	+52.965%
2025-02-26	102.6700	103.9100	101.7500	103.5200	+2.232%	1,964,792	+44.040%
2025-02-25	102.3800	103.5400	100.7400	101.2600	-1.017%	2,534,333	+47.255%
2025-02-24	104.7550	105.0300	101.4700	102.3000	-1.720%	2,168,641	+45.758%
2025-02-21	108.0000	108.0000	103.5200	104.0900	-2.955%	2,292,548	+43.251%
2025-02-20	108.1000	109.9450	106.3200	107.2600	-0.676%	1,618,208	+39.017%
2025-02-19	106.8900	108.4700	105.2650	107.9900	+0.503%	1,180,074	+38.078%
2025-02-18	108.1300	108.6800	105.6000	107.4500	+0.308%	1,632,564	+38.772%
2025-02-14	108.7600	109.1950	106.2800	107.1200	-1.589%	1,579,718	+39.199%
2025-02-13	107.7200	109.2800	107.0100	108.8500	+1.002%	1,797,686	+36.987%
2025-02-12	104.8300	107.8600	104.3700	107.7700	+1.920%	1,832,756	+38.359%
2025-02-11	106.5700	107.8400	104.6400	105.7400	-0.928%	1,955,443	+41.016%
2025-02-10	108.0200	108.9236	105.6000	106.7300	+0.197%	1,825,878	+39.708%
2025-02-07	109.5600	110.3500	106.3500	106.5200	-2.748%	2,305,300	+39.983%
2025-02-06	102.4400	110.4600	101.3650	109.5300	+5.419%	2,431,911	+36.136%
2025-02-05	100.5900	104.2400	99.7200	103.9000	+2.678%	2,677,663	+43.513%
2025-02-04	99.4900	101.6100	99.4000	101.1900	+1.739%	2,426,080	+47.356%
2025-02-03	99.0000	100.3150	96.8400	99.4600	-2.048%	1,956,621	+49.920%
2025-01-31	101.8000	104.4400	101.3400	101.5400	-0.187%	2,004,491	+46.849%
2025-01-30	99.4900	102.5100	98.8850	101.7300	+3.806%	2,414,321	+46.574%
2025-01-29	98.9600	99.4450	96.0900	98.0000	+0.657%	1,957,009	+52.153%
2025-01-28	99.3200	99.4000	95.6900	97.3600	-1.177%	2,542,812	+53.153%
2025-01-27	101.7400	101.8300	96.7500	98.5200	-5.442%	4,356,600	+51.350%
2025-01-24	105.9600	106.4600	103.7800	104.1900	-1.596%	2,822,564	+43.114%
2025-01-23	105.0900	106.1500	104.1400	105.8800	-1.222%	2,280,081	+40.829%
2025-01-22	107.6100	109.9000	107.1400	107.1900	+0.431%	1,864,262	+39.108%
2025-01-21	107.3000	107.9800	105.8300	106.7300	+0.329%	3,687,720	+39.708%
2025-01-17	106.2800	107.2550	104.2300	106.3800	+1.401%	2,058,688	+40.167%
2025-01-16	104.1400	107.9800	103.3400	104.9100	+2.924%	2,245,047	+42.131%
2025-01-15	102.6000	103.4300	100.7100	101.9300	+2.442%	1,888,567	+46.287%
2025-01-14	98.6600	99.9900	97.7300	99.5000	+1.262%	1,280,024	+49.859%
2025-01-13	96.9700	98.5605	96.1800	98.2600	-0.667%	1,557,172	+51.750%
2025-01-10	98.1300	100.1300	96.4100	98.9200	-0.842%	1,774,757	+50.738%
2025-01-08	100.5300	100.5300	98.6200	99.7600	-1.257%	1,218,957	+49.469%
2025-01-07	103.2100	104.5350	100.0000	101.0300	-1.444%	1,668,499	+47.590%
2025-01-06	102.3100	104.8500	102.3100	102.5100	+1.899%	1,992,387	+45.459%
2025-01-03	98.2700	100.7700	97.2900	100.6000	+3.466%	1,407,949	+48.221%
2025-01-02	99.5500	101.0900	96.6300	97.2300	-1.847%	1,481,328	+53.358%
2024-12-31	100.1400	100.5050	97.8000	99.0600	-0.482%	1,144,203	+50.525%
2024-12-30	100.0700	100.1650	97.9500	99.5400	-2.191%	1,784,712	+49.799%
2024-12-27	102.0000	102.9000	100.5400	101.7700	-0.450%	941,545	+46.517%
2024-12-26	101.6500	103.7500	101.5600	102.2300	-0.603%	1,049,320	+45.857%
2024-12-24	102.2100	103.2500	100.7300	102.8500	+0.557%	615,502	+44.978%
2024-12-23	99.9800	102.9099	99.8700	102.2800	+2.835%	1,796,854	+45.786%
2024-12-20	97.2000	101.0000	96.8000	99.4600	+1.583%	3,437,205	+49.920%
2024-12-19	102.1500	102.8900	97.8400	97.9100	-4.226%	2,823,144	+52.293%
2024-12-18	109.9500	112.3600	101.7500	102.2300	-6.520%	2,768,595	+45.857%
2024-12-17	106.2600	109.5400	105.0600	109.3600	+2.483%	1,519,517	+36.348%
2024-12-16	105.9800	107.9300	104.4700	106.7100	+0.047%	1,188,390	+39.734%
2024-12-13	107.8400	108.8700	105.0300	106.6600	-0.596%	2,223,100	+39.799%
2024-12-12	107.8700	110.0350	107.0000	107.3000	-1.623%	1,345,024	+38.966%
2024-12-11	108.2100	110.2400	106.5301	109.0700	+2.770%	1,193,755	+36.710%
2024-12-10	110.8300	110.8300	105.3500	106.1300	-3.963%	1,900,031	+40.498%
2024-12-09	108.8400	111.5400	107.4100	110.5100	+1.015%	1,565,299	+34.929%
2024-12-06	107.9100	109.5200	107.2250	109.4000	+2.148%	1,275,825	+36.298%
2024-12-05	109.5750	110.1000	106.9300	107.1000	-2.725%	1,613,086	+39.225%
2024-12-04	110.0000	110.9000	108.4200	110.1000	+1.784%	1,490,647	+35.431%
2024-12-03	106.7700	108.9850	106.7700	108.1700	-0.606%	1,268,494	+37.848%
2024-12-02	105.5000	109.8900	105.3300	108.8300	+3.029%	1,564,710	+37.012%
2024-11-29	106.3900	107.6000	105.0850	105.6300	+0.638%	1,055,847	+41.163%
2024-11-27	105.5500	106.3700	102.9600	104.9600	-0.531%	1,359,915	+42.064%
2024-11-26	108.3400	108.5300	103.4400	105.5200	-2.314%	2,090,237	+41.310%
2024-11-25	109.7900	109.8650	107.7250	108.0200	+0.727%	1,686,242	+38.039%
2024-11-22	105.0000	107.3200	104.8900	107.2400	+1.900%	1,849,328	+39.043%
2024-11-21	101.3000	105.8400	100.8900	105.2400	+5.282%	2,605,532	+41.686%
2024-11-20	98.8800	100.0400	97.7760	99.9600	+0.533%	1,098,226	+49.170%
2024-11-19	98.7700	99.9200	97.8950	99.4300	-0.121%	1,574,555	+49.965%
2024-11-18	97.3200	99.9550	96.3900	99.5500	+1.925%	2,432,013	+49.784%
2024-11-15	100.2500	100.9900	97.6100	97.6700	-3.773%	3,103,855	+52.667%
2024-11-14	106.6500	106.7300	100.9300	101.5000	-3.444%	2,069,117	+46.906%

document.getElementById("VtPhXl").onerror = function(){this.style.display='none';}; .dark-mode .HftDs9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HftDs9{ color: #333333; background-color: white; border: 2px solid #333333; }ENTGEntegris Incstock NASDAQ

ENTG
Entegris Inc
stock NASDAQ