Entegris(ENTG)
$147.41-5.80 (-3.79%)
ENTG
Entegris historical prices
$147.41
At close:-5.80 (-3.79%)
Want to see ENTG full AI Analyst Report?
Entegris (ENTG) Historical Prices
1,006 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 150.89 | 153.40 | 141.09 | 147.41 | 147.41 | -3.79% | 2,584,619 | 0.98 |
| Nov 12, 2026 | 146.62 | 156.90 | 145.50 | 153.21 | 153.21 | -0.65% | 2,306,042 | 0.88 |
| Nov 11, 2026 | 146.83 | 154.99 | 143.24 | 154.22 | 154.22 | +11.29% | 3,303,175 | 1.28 |
| Nov 10, 2026 | 138.27 | 144.45 | 133.80 | 138.57 | 138.57 | +8.27% | 3,058,040 | 1.19 |
| Nov 09, 2026 | 131.20 | 144.69 | 131.20 | 140.06 | 140.06 | +9.44% | 4,808,058 | 1.90 |
| Nov 06, 2026 | 130.60 | 134.06 | 126.53 | 127.98 | 127.98 | +2.59% | 4,659,236 | 1.87 |
| Nov 05, 2026 | 136.64 | 140.62 | 124.14 | 124.75 | 124.75 | -12.68% | 9,100,810 | 3.84 |
| Nov 04, 2026 | 149.27 | 152.17 | 136.32 | 142.87 | 142.87 | -6.47% | 2,780,821 | 1.18 |
| Nov 03, 2026 | 157.01 | 161.94 | 151.25 | 152.76 | 152.76 | +0.79% | 3,166,152 | 1.35 |
| Nov 02, 2026 | 156.32 | 161.30 | 149.34 | 151.56 | 151.56 | -1.83% | 4,640,441 | 2.01 |
| Oct 30, 2026 | 152.54 | 159.00 | 150.59 | 154.39 | 154.39 | -3.51% | 6,406,185 | 2.81 |
| Oct 29, 2026 | 165.25 | 170.06 | 157.72 | 160.00 | 160.00 | +0.43% | 4,270,260 | 1.89 |
| Oct 28, 2026 | 153.54 | 160.10 | 151.51 | 159.32 | 159.32 | +6.21% | 4,407,308 | 1.98 |
| Oct 27, 2026 | 143.27 | 151.20 | 141.65 | 150.10 | 150.00 | +7.05% | 3,188,657 | 1.42 |
| Oct 26, 2026 | 135.67 | 142.20 | 134.52 | 140.22 | 140.13 | +4.24% | 2,612,439 | 1.14 |
| Oct 23, 2026 | 127.30 | 134.91 | 127.01 | 134.52 | 134.43 | +4.84% | 3,304,352 | 1.43 |
| Oct 22, 2026 | 139.69 | 141.83 | 127.07 | 128.31 | 128.22 | -13.12% | 4,773,684 | 2.10 |
| Oct 21, 2026 | 146.14 | 149.78 | 145.50 | 147.69 | 147.59 | +3.35% | 1,690,402 | 0.74 |
| Oct 20, 2026 | 142.99 | 147.72 | 140.38 | 142.90 | 142.80 | -1.12% | 1,869,770 | 0.81 |
| Oct 19, 2026 | 144.62 | 149.53 | 143.45 | 144.52 | 144.42 | +4.17% | 2,334,027 | 1.02 |
| Oct 16, 2026 | 144.72 | 145.31 | 138.64 | 138.74 | 138.65 | -5.54% | 2,707,518 | 1.18 |
| Oct 15, 2026 | 145.49 | 149.63 | 140.68 | 146.87 | 146.77 | -4.06% | 3,880,888 | 1.72 |
| Oct 14, 2026 | 156.57 | 158.47 | 150.83 | 153.08 | 152.98 | -5.01% | 2,918,237 | 1.28 |
| Oct 13, 2026 | 157.44 | 161.33 | 154.31 | 161.16 | 161.05 | +0.72% | 2,062,658 | 0.90 |
| Oct 12, 2026 | 163.75 | 163.75 | 157.29 | 160.01 | 159.90 | -3.49% | 2,054,235 | 0.90 |
| Oct 09, 2026 | 165.15 | 166.17 | 159.43 | 165.79 | 165.68 | +2.22% | 1,480,052 | 0.64 |
| Oct 08, 2026 | 163.51 | 166.18 | 157.55 | 162.19 | 162.08 | -2.48% | 2,649,244 | 1.15 |
| Oct 07, 2026 | 162.82 | 166.88 | 161.61 | 166.32 | 166.21 | -0.34% | 2,160,817 | 0.94 |
| Oct 06, 2026 | 168.48 | 169.30 | 166.15 | 166.89 | 166.78 | -0.02% | 1,728,474 | 0.75 |
| Oct 05, 2026 | 166.09 | 168.30 | 163.09 | 166.92 | 166.81 | +0.27% | 2,274,466 | 0.98 |
| Oct 02, 2026 | 165.00 | 169.63 | 163.00 | 166.47 | 166.36 | +5.04% | 2,247,146 | 0.95 |
| Oct 01, 2026 | 155.61 | 160.00 | 153.74 | 158.48 | 158.37 | +2.87% | 1,646,672 | 0.69 |
| Sep 30, 2026 | 156.08 | 156.08 | 151.89 | 154.06 | 153.96 | -0.46% | 1,224,816 | 0.52 |
| Sep 29, 2026 | 154.55 | 156.65 | 152.60 | 154.77 | 154.67 | +2.75% | 2,451,082 | 1.01 |
| Sep 28, 2026 | 150.57 | 151.22 | 145.30 | 150.63 | 150.53 | -0.83% | 1,976,613 | 0.80 |
| Sep 25, 2026 | 148.87 | 153.60 | 148.00 | 151.89 | 151.79 | +2.19% | 1,251,574 | 0.50 |
| Sep 24, 2026 | 146.21 | 148.97 | 143.81 | 148.63 | 148.53 | -1.52% | 1,757,749 | 0.70 |
| Sep 23, 2026 | 149.77 | 152.33 | 147.31 | 150.93 | 150.83 | -0.12% | 1,897,771 | 0.74 |
| Sep 22, 2026 | 141.42 | 151.22 | 140.61 | 151.11 | 151.01 | +5.57% | 2,067,354 | 0.80 |
| Sep 21, 2026 | 144.50 | 144.52 | 140.15 | 143.14 | 143.04 | +0.63% | 3,468,604 | 1.34 |
| Sep 18, 2026 | 136.92 | 142.41 | 135.63 | 142.25 | 142.16 | +5.63% | 3,166,146 | 1.20 |
| Sep 17, 2026 | 133.88 | 135.15 | 132.54 | 134.67 | 134.58 | +3.43% | 1,912,648 | 0.72 |
| Sep 16, 2026 | 131.96 | 132.81 | 127.52 | 130.20 | 130.11 | +0.43% | 1,856,309 | 0.71 |
| Sep 15, 2026 | 130.94 | 130.94 | 126.63 | 129.64 | 129.55 | +0.87% | 1,873,407 | 0.70 |
| Sep 14, 2026 | 129.39 | 132.68 | 128.14 | 128.52 | 128.43 | -8.44% | 3,261,466 | 1.21 |
| Sep 11, 2026 | 139.46 | 141.71 | 138.53 | 140.37 | 140.28 | +2.16% | 1,296,899 | 0.48 |
| Sep 10, 2026 | 137.64 | 139.55 | 136.08 | 137.40 | 137.31 | -3.94% | 2,232,786 | 0.81 |
| Sep 09, 2026 | 140.49 | 143.11 | 139.40 | 143.03 | 142.93 | +1.37% | 1,643,608 | 0.59 |
| Sep 08, 2026 | 140.98 | 143.69 | 139.48 | 141.09 | 141.00 | +1.69% | 1,584,823 | 0.56 |
| Sep 07, 2026 | 133.73 | 139.45 | 132.34 | 138.74 | 138.65 | 0.00% | 0 | 0.00 |
