ENTG - ENTEGRIS INC
141.38
-7.990 -5.651%
Share volume: 6,488,993
Last Updated: 04-30-2026
Rubber And Plastic Products/Misc. Plastic Products:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$149.37
-7.99
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $150.00 | $150.00 | $150.00 | $150.00 | $138.67 | $138.67 | $141.38 | $141.38 | 6,488,993 | $6,488,993.00 |
| 04-29-2026 | $146.57 | $146.57 | $149.80 | $149.80 | $144.75 | $144.75 | $149.37 | $149.37 | 3,629,411 | $3,629,411.00 |
| 04-28-2026 | $149.44 | $149.33 | $151.16 | $151.06 | $142.61 | $142.51 | $144.72 | $144.62 | 3,990,672 | $3,990,672.00 |
| 04-27-2026 | $156.18 | $156.07 | $157.63 | $157.52 | $149.49 | $149.39 | $156.44 | $156.33 | 2,867,863 | $2,867,863.00 |
| 04-24-2026 | $153.92 | $153.92 | $159.15 | $159.15 | $151.17 | $151.17 | $155.98 | $155.98 | 4,337,885 | $4,337,885.00 |
| 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 |