ENTG - ENTEGRIS INC
113.59
-2.160 -1.902%
Share volume: 2,080,838
Last Updated: 03-27-2026
Rubber And Plastic Products/Misc. Plastic Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$115.75
-2.16
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $113.25 | $113.25 | $116.05 | $116.05 | $111.33 | $111.33 | $113.59 | $113.59 | 2,080,838 | $2,080,079.00 |
| 03-26-2026 | $120.49 | $120.49 | $122.10 | $122.10 | $115.42 | $115.42 | $115.75 | $115.75 | 2,102,758 | $2,102,758.00 |
| 03-25-2026 | $123.81 | $123.81 | $124.29 | $124.29 | $120.84 | $120.84 | $123.18 | $123.18 | 1,476,686 | $1,476,686.00 |
| 03-24-2026 | $114.48 | $114.48 | $122.39 | $122.39 | $114.23 | $114.23 | $121.67 | $121.67 | 1,790,133 | $1,790,133.00 |
| 03-23-2026 | $119.97 | $119.97 | $120.87 | $120.87 | $114.91 | $114.91 | $115.01 | $115.01 | 2,004,167 | $2,004,167.00 |
| 03-20-2026 | $115.27 | $115.27 | $116.24 | $116.24 | $111.15 | $111.15 | $114.66 | $114.66 | 3,584,280 | $3,584,280.00 |
| 03-19-2026 | $111.68 | $111.68 | $116.99 | $116.99 | $110.01 | $110.01 | $115.86 | $115.86 | 1,566,723 | $1,566,723.00 |
| 03-18-2026 | $116.08 | $116.08 | $117.47 | $117.47 | $114.27 | $114.27 | $115.58 | $115.58 | 1,618,708 | $1,618,708.00 |
| 03-17-2026 | $112.51 | $112.51 | $116.39 | $116.39 | $111.88 | $111.88 | $116.08 | $116.08 | 1,608,391 | $1,608,391.00 |
| 03-16-2026 | $111.24 | $111.24 | $113.19 | $113.19 | $110.16 | $110.16 | $111.64 | $111.64 | 2,642,060 | $2,642,060.00 |