ENTG - ENTEGRIS INC
155.98
6.650 4.263%
Share volume: 4,314,022
Last Updated: 04-24-2026
Rubber And Plastic Products/Misc. Plastic Products:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$149.33
6.65
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $153.92 | $153.92 | $159.15 | $159.15 | $151.17 | $151.17 | $155.98 | $155.98 | 4,314,022 | $4,314,022.00 |
| 04-23-2026 | $148.78 | $148.78 | $151.28 | $151.28 | $144.44 | $144.44 | $149.33 | $149.33 | 3,446,923 | $3,446,923.00 |
| 04-22-2026 | $151.21 | $151.21 | $151.99 | $151.99 | $146.48 | $146.48 | $147.93 | $147.93 | 2,637,916 | $2,637,916.00 |
| 04-21-2026 | $150.00 | $150.00 | $151.90 | $151.90 | $145.95 | $145.95 | $146.99 | $146.99 | 2,997,876 | $2,997,876.00 |
| 04-20-2026 | $145.67 | $145.67 | $149.17 | $149.17 | $144.80 | $144.80 | $148.92 | $148.92 | 2,259,537 | $2,259,537.00 |
| 04-17-2026 | $139.52 | $139.52 | $146.46 | $146.46 | $139.40 | $139.40 | $146.06 | $146.06 | 2,476,809 | $2,476,809.00 |
| 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 |