ENTG - ENTEGRIS INC
145.31
-3.840 -2.643%
Share volume: 2,863,869
Last Updated: 05-12-2026
Rubber And Plastic Products/Misc. Plastic Products:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$149.15
-3.84
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $146.59 | $146.59 | $146.94 | $146.94 | $138.18 | $138.18 | $145.31 | $145.31 | 2,863,869 | $2,863,869.00 |
| 05-11-2026 | $148.03 | $148.03 | $149.73 | $149.73 | $146.41 | $146.41 | $149.15 | $149.15 | 3,159,921 | $3,159,921.00 |
| 05-08-2026 | $151.52 | $151.52 | $152.38 | $152.38 | $146.26 | $146.26 | $149.11 | $149.11 | 3,012,664 | $3,012,664.00 |
| 05-07-2026 | $155.99 | $155.99 | $156.42 | $156.42 | $145.39 | $145.39 | $147.66 | $147.66 | 2,915,250 | $2,915,250.00 |
| 05-06-2026 | $152.73 | $152.73 | $156.43 | $156.43 | $147.95 | $147.95 | $155.86 | $155.86 | 3,007,533 | $3,007,533.00 |
| 05-05-2026 | $142.98 | $142.98 | $150.00 | $150.00 | $140.00 | $140.00 | $149.29 | $149.29 | 3,296,783 | $3,296,783.00 |
| 05-04-2026 | $142.39 | $142.39 | $143.50 | $143.50 | $134.86 | $134.86 | $138.96 | $138.96 | 2,580,350 | $2,580,350.00 |
| 05-01-2026 | $140.78 | $140.78 | $142.50 | $142.50 | $138.27 | $138.27 | $142.29 | $142.29 | 4,200,321 | $4,200,321.00 |
| 04-30-2026 | $150.00 | $150.00 | $150.00 | $150.00 | $138.67 | $138.67 | $141.38 | $141.38 | 6,495,334 | $6,495,334.00 |
| 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 |