ENTG - ENTEGRIS INC
146.06
10.140 6.942%
Share volume: 2,476,809
Last Updated: 04-17-2026
Rubber And Plastic Products/Misc. Plastic Products:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$135.92
10.14
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $139.52 | $139.52 | $146.46 | $146.46 | $139.40 | $139.40 | $146.06 | $146.06 | 2,476,809 | $2,476,577.00 |
| 04-16-2026 | $136.70 | $136.70 | $138.40 | $138.40 | $135.23 | $135.23 | $135.92 | $135.92 | 1,886,898 | $1,886,898.00 |
| 04-15-2026 | $136.96 | $136.96 | $137.81 | $137.81 | $134.06 | $134.06 | $137.00 | $137.00 | 1,887,169 | $1,887,169.00 |
| 04-14-2026 | $139.61 | $139.61 | $140.82 | $140.82 | $137.15 | $137.15 | $137.44 | $137.44 | 2,178,777 | $2,178,777.00 |
| 04-13-2026 | $133.83 | $133.83 | $138.42 | $138.42 | $133.55 | $133.55 | $138.07 | $138.07 | 1,683,140 | $1,683,140.00 |
| 04-10-2026 | $134.06 | $134.06 | $136.68 | $136.68 | $133.27 | $133.27 | $135.32 | $135.32 | 2,699,041 | $2,699,041.00 |
| 04-09-2026 | $129.51 | $129.51 | $133.05 | $133.05 | $127.35 | $127.35 | $132.63 | $132.63 | 1,915,324 | $1,915,324.00 |
| 04-08-2026 | $128.08 | $128.08 | $130.82 | $130.82 | $126.09 | $126.09 | $129.60 | $129.60 | 3,723,755 | $3,723,755.00 |
| 04-07-2026 | $115.91 | $115.91 | $118.95 | $118.95 | $114.28 | $114.28 | $118.55 | $118.55 | 1,617,763 | $1,617,763.00 |
| 04-06-2026 | $116.59 | $116.59 | $117.97 | $117.97 | $113.92 | $113.92 | $115.68 | $115.68 | 1,747,748 | $1,747,748.00 |