ENTG - ENTEGRIS INC
124.58
-4.420 -3.548%
Share volume: 2,333,396
Last Updated: 03-05-2026
Rubber And Plastic Products/Misc. Plastic Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$129.00
-4.42
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $126.63 | $126.63 | $129.44 | $129.44 | $122.26 | $122.26 | $124.58 | $124.58 | 2,333,396 | $2,333,396.00 |
| 03-04-2026 | $128.71 | $128.71 | $129.96 | $129.96 | $125.56 | $125.56 | $129.00 | $129.00 | 2,406,903 | $2,406,903.00 |
| 03-03-2026 | $129.23 | $129.23 | $130.25 | $130.25 | $125.05 | $125.05 | $126.79 | $126.79 | 2,851,471 | $2,851,471.00 |
| 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 |