Entegris, Inc. - ENTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	91.6	93.09	93.09	93.44	91.04	1.36M
September 25, 2025	91.05	91.94	91.94	92.68	89.91	1.72M
September 24, 2025	95.75	93.49	93.49	96.54	93.41	1.67M
September 23, 2025	96.36	95.77	95.77	99.04	95.46	2.24M
September 22, 2025	93.24	95.81	95.81	97.25	93.18	2.71M
September 19, 2025	96.69	93.32	93.32	96.95	92.89	5.12M
September 18, 2025	95.52	95.97	95.97	97.63	94.39	4.11M
September 17, 2025	92.18	92.1	92.1	94.93	90.24	2.12M
September 16, 2025	91.25	92.61	92.61	92.95	90.27	2.47M
September 15, 2025	87.98	90.18	90.18	90.27	87.77	2.77M
September 12, 2025	83.63	87.25	87.25	88.09	83.18	3.63M
September 11, 2025	79.77	83.53	83.53	83.69	79.38	2.92M
September 10, 2025	81.26	79.43	79.43	82.05	78.17	2.16M
September 09, 2025	82.01	81.22	81.22	82.45	80.47	1.29M
September 08, 2025	82.43	82.14	82.14	82.58	80.83	1.25M
September 05, 2025	79.94	81.98	81.98	82.89	79.76	1.78M
September 04, 2025	78.79	79.65	79.65	79.79	77.01	2.01M
September 03, 2025	82.64	79.48	79.48	82.64	78.29	1.87M
September 02, 2025	80.68	81.94	81.94	82.09	80.2	2.02M
August 29, 2025	83.17	83.74	83.74	85.05	82.66	3.2M
August 28, 2025	84.92	83.86	83.86	85.83	82.36	3.97M
August 27, 2025	85.5	84	84	85.5	83.75	2.89M
August 26, 2025	86.92	85.63	85.63	88.74	85.53	3.98M
August 25, 2025	87.54	86.75	86.75	87.76	86.54	1.93M
August 22, 2025	82.91	87.76	87.76	88.8	82.57	3.68M
August 21, 2025	79.01	82.09	82.09	82.44	79.01	2.65M
August 20, 2025	80.24	79.41	79.41	80.7	77.01	3M
August 19, 2025	80.11	80.47	80.47	81.75	79.42	2.91M
August 18, 2025	79.32	78.41	78.41	80.48	78.18	1.93M
August 15, 2025	77.83	77.12	77.12	78.45	76.37	2.14M
August 14, 2025	78.46	78.87	78.87	79.61	77	1.82M
August 13, 2025	76.02	79.88	79.88	80.11	75.76	1.98M
August 12, 2025	73.14	75.97	75.97	76.4	72.09	2.97M
August 11, 2025	74.04	72.03	72.03	75.13	71.87	1.92M
August 08, 2025	73.98	73.14	73.14	74.15	72.69	1.79M
August 07, 2025	74.68	73.43	73.43	75.75	72.43	1.81M
August 06, 2025	72.78	72.23	72.23	73.05	70.35	3.04M
August 05, 2025	73.87	73.34	73.34	74.22	72.18	3.02M
August 04, 2025	76	73.68	73.68	76.32	73.51	2.9M
August 01, 2025	75.7	75.66	75.66	76.68	72.94	5.56M
July 31, 2025	78.29	78.46	78.46	80.42	77.44	6.32M
July 30, 2025	83.86	79.34	79.34	86.9	78.99	7.79M
July 29, 2025	92	92.85	92.85	93.87	90.65	5.39M
July 28, 2025	92.7	92	92	93.49	91.61	3.49M
July 25, 2025	90.98	91.85	91.85	92.51	89.56	2.44M
July 24, 2025	91.15	91.12	91.12	92.22	89.72	2.43M
July 23, 2025	93.19	91.62	91.62	93.59	90.43	2.52M
July 22, 2025	91.23	92	92	92.54	90.23	2.37M
July 21, 2025	91.86	91.64	91.64	93.06	91.22	2.55M
July 18, 2025	91.16	90.75	90.75	92	89.55	1.96M
July 17, 2025	87.49	90.27	90.27	90.74	86.55	2.48M
July 16, 2025	86.79	87.49	87.49	87.63	83.47	1.97M
July 15, 2025	88.95	87.47	87.47	89.86	87.44	2.2M
July 14, 2025	85.77	86.23	86.23	86.95	83.73	1.65M
July 11, 2025	86.3	87.58	87.58	88.28	86.12	1.66M
July 10, 2025	86.75	88	88	89.01	85.5	2.25M
July 09, 2025	86.62	86.99	86.99	88.48	85.79	1.51M
July 08, 2025	84.28	87.02	87.02	88.86	84.22	3.01M
July 07, 2025	85.09	83	83.07	86.84	82.94	2.37M
July 03, 2025	86.86	86.64	86.64	87.31	85.56	1.92M

Entegris, Inc. (ENTG) NASDAQ