ENTG - ENTEGRIS INC
112.44
-12.140 -10.797%
Share volume: 3,096,395
Last Updated: 03-06-2026
Rubber And Plastic Products/Misc. Plastic Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$124.58
-12.14
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $119.94 | $119.94 | $120.53 | $120.53 | $112.26 | $112.26 | $112.44 | $112.44 | 3,096,395 | $3,096,395.00 |
| 03-05-2026 | $126.63 | $126.63 | $129.44 | $129.44 | $122.26 | $122.26 | $124.58 | $124.58 | 2,334,349 | $2,334,349.00 |
| 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 |