Entegris, Inc.ENTGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $115.01 | $121.49 | $115.01 | $119.48 | 3.02M |
| 1/30/2026 | $120.83 | $122.63 | $117.74 | $118.07 | 3.06M |
| 1/29/2026 | $121.61 | $122.96 | $116.49 | $122.71 | 3.36M |
| 1/28/2026 | $121.21 | $124.00 | $120.49 | $120.65 | 3.87M |
| 1/27/2026 | $117.46 | $121.76 | $116.03 | $120.41 | 3.05M |
| 1/26/2026 | $114.73 | $116.60 | $113.83 | $115.63 | 2.23M |
| 1/23/2026 | $116.15 | $117.93 | $113.07 | $114.71 | 2.91M |
| 1/22/2026 | $122.00 | $122.44 | $117.07 | $118.52 | 2.82M |
| 1/21/2026 | $118.27 | $121.62 | $115.87 | $119.74 | 3.92M |
| 1/20/2026 | $115.06 | $117.66 | $112.45 | $115.00 | 4.75M |
| 1/16/2026 | $115.82 | $119.61 | $114.21 | $117.35 | 4.95M |
| 1/15/2026 | $117.41 | $118.00 | $110.27 | $113.54 | 6.21M |
| 1/14/2026 | $101.84 | $104.57 | $101.13 | $104.09 | 1.86M |
| 1/13/2026 | $101.99 | $102.85 | $100.19 | $102.07 | 1.86M |
| 1/12/2026 | $102.57 | $102.64 | $99.85 | $101.84 | 1.86M |
| 1/9/2026 | $101.21 | $103.63 | $99.71 | $102.99 | 3.19M |
| 1/8/2026 | $97.08 | $100.48 | $96.00 | $99.85 | 2.76M |
| 1/7/2026 | $97.84 | $99.29 | $95.86 | $97.85 | 2.78M |
| 1/6/2026 | $94.24 | $99.80 | $94.01 | $99.56 | 3.93M |
| 1/5/2026 | $90.52 | $94.46 | $90.01 | $93.28 | 3.26M |
| 1/2/2026 | $86.16 | $90.58 | $85.36 | $89.56 | 3.01M |
| 12/31/2025 | $86.69 | $87.13 | $84.11 | $84.25 | 1.41M |
| 12/30/2025 | $86.18 | $86.79 | $84.15 | $86.69 | 1.55M |
| 12/29/2025 | $85.99 | $87.05 | $85.17 | $85.94 | 1.27M |
| 12/26/2025 | $85.57 | $86.48 | $84.59 | $86.27 | 1.33M |
| 12/24/2025 | $85.28 | $85.70 | $84.00 | $85.49 | 734,200 |
| 12/23/2025 | $84.65 | $85.43 | $84.12 | $84.94 | 2.00M |
| 12/22/2025 | $85.31 | $87.20 | $84.49 | $85.12 | 3.01M |
| 12/19/2025 | $84.60 | $85.48 | $83.43 | $84.06 | 5.80M |
| 12/18/2025 | $88.13 | $89.00 | $84.45 | $84.55 | 3.08M |
| 12/17/2025 | $87.53 | $88.44 | $84.41 | $85.03 | 2.66M |
| 12/16/2025 | $89.77 | $90.88 | $87.46 | $87.96 | 3.60M |
| 12/15/2025 | $89.71 | $91.06 | $88.21 | $89.92 | 2.59M |
| 12/12/2025 | $95.33 | $96.10 | $91.20 | $92.55 | 3.67M |
| 12/11/2025 | $93.33 | $96.07 | $92.87 | $95.99 | 2.20M |
| 12/10/2025 | $92.34 | $95.65 | $91.21 | $94.73 | 2.71M |
| 12/9/2025 | $88.15 | $93.13 | $87.43 | $92.59 | 2.37M |
| 12/8/2025 | $89.55 | $91.50 | $88.11 | $89.10 | 2.80M |
| 12/5/2025 | $89.03 | $90.21 | $88.32 | $89.15 | 2.70M |
| 12/4/2025 | $85.90 | $88.32 | $85.48 | $88.14 | 2.70M |
| 12/3/2025 | $79.71 | $86.61 | $79.00 | $86.27 | 3.71M |
| 12/2/2025 | $77.16 | $80.72 | $76.92 | $79.82 | 2.81M |
| 12/1/2025 | $75.96 | $77.79 | $75.53 | $76.29 | 1.84M |
| 11/28/2025 | $75.79 | $77.43 | $75.15 | $77.14 | 1.20M |
| 11/26/2025 | $74.79 | $76.61 | $74.39 | $75.08 | 1.98M |
| 11/25/2025 | $73.46 | $74.46 | $72.23 | $73.72 | 3.17M |
| 11/24/2025 | $73.66 | $75.13 | $72.66 | $73.99 | 3.45M |
| 11/21/2025 | $69.37 | $74.72 | $69.06 | $73.66 | 3.42M |
| 11/20/2025 | $75.55 | $75.81 | $67.97 | $68.80 | 3.60M |
| 11/19/2025 | $73.50 | $74.20 | $72.20 | $73.77 | 3.37M |
| 11/18/2025 | $73.85 | $74.15 | $71.51 | $72.76 | 3.52M |
| 11/17/2025 | $77.43 | $78.00 | $73.06 | $74.79 | 3.82M |
| 11/14/2025 | $77.82 | $80.95 | $76.52 | $78.28 | 2.79M |
| 11/13/2025 | $82.78 | $83.81 | $79.38 | $81.06 | 2.65M |
| 11/12/2025 | $84.92 | $85.40 | $82.93 | $84.04 | 2.21M |
| 11/11/2025 | $85.60 | $85.78 | $83.08 | $83.68 | 2.06M |
| 11/10/2025 | $89.00 | $89.00 | $85.42 | $85.96 | 2.05M |
| 11/7/2025 | $83.67 | $86.74 | $82.08 | $86.67 | 2.31M |
| 11/6/2025 | $88.41 | $89.74 | $85.03 | $85.70 | 2.29M |
| 11/5/2025 | $87.51 | $90.47 | $87.05 | $88.50 | 2.29M |
| 11/4/2025 | $87.74 | $89.72 | $86.14 | $86.46 | 2.56M |