ENTG - ENTEGRIS INC
126.79
-8.710 -6.870%
Share volume: 2,851,226
Last Updated: 03-03-2026
Rubber And Plastic Products/Misc. Plastic Products:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$135.50
-8.71
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $129.23 | $129.23 | $130.25 | $130.25 | $125.05 | $125.05 | $126.79 | $126.79 | 2,851,226 | $2,851,226.00 |
| 03-02-2026 | $129.22 | $129.22 | $135.74 | $135.74 | $127.50 | $127.50 | $135.50 | $135.50 | 1,924,371 | $1,924,371.00 |
| 02-27-2026 | $129.31 | $129.31 | $132.60 | $132.60 | $128.56 | $128.56 | $132.45 | $132.45 | 2,877,470 | $2,877,470.00 |
| 02-26-2026 | $137.65 | $137.65 | $139.85 | $139.85 | $129.56 | $129.56 | $132.20 | $132.20 | 2,419,986 | $2,419,986.00 |
| 02-25-2026 | $138.70 | $138.70 | $139.50 | $139.50 | $135.88 | $135.88 | $137.34 | $137.34 | 1,526,426 | $1,526,426.00 |
| 02-24-2026 | $137.95 | $137.95 | $142.50 | $142.50 | $136.17 | $136.17 | $136.27 | $136.27 | 2,435,946 | $2,435,946.00 |
| 02-23-2026 | $134.49 | $134.49 | $136.94 | $136.94 | $132.33 | $132.33 | $136.42 | $136.42 | 2,538,225 | $2,538,225.00 |
| 02-20-2026 | $131.49 | $131.49 | $136.18 | $136.18 | $131.49 | $131.49 | $134.49 | $134.49 | 2,325,749 | $2,325,749.00 |
| 02-19-2026 | $130.14 | $130.14 | $133.00 | $133.00 | $129.90 | $129.90 | $132.67 | $132.67 | 1,366,337 | $1,366,337.00 |
| 02-18-2026 | $129.75 | $129.75 | $133.20 | $133.20 | $128.04 | $128.04 | $131.89 | $131.89 | 1,974,658 | $1,974,658.00 |