ENTG - ENTEGRIS INC
77.08
-1.310 -1.700%
Share volume: 7,643,381
Last Updated: 05-08-2025
Rubber And Plastic Products/Misc. Plastic Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$78.39
-1.31
-0.02%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
05-08-2025 | $80.12 | $80.12 | $81.95 | $81.95 | $76.97 | $76.97 | $77.08 | $77.08 | 7,643,381 | $7,643,381.00 |
05-07-2025 | $77.88 | $77.88 | $78.46 | $78.46 | $70.92 | $70.92 | $78.39 | $78.39 | 9,248,929 | $9,248,929.00 |
05-06-2025 | $82.11 | $82.11 | $84.15 | $84.15 | $81.53 | $81.53 | $83.03 | $83.03 | 3,542,819 | $3,542,819.00 |
05-05-2025 | $82.15 | $82.15 | $85.01 | $85.01 | $81.92 | $81.92 | $83.89 | $83.89 | 2,197,976 | $2,197,976.00 |
05-02-2025 | $81.29 | $81.29 | $84.33 | $84.33 | $81.29 | $81.29 | $83.41 | $83.41 | 2,901,384 | $2,901,384.00 |
05-01-2025 | $79.99 | $79.99 | $80.85 | $80.85 | $78.34 | $78.34 | $79.30 | $79.30 | 2,141,099 | $2,141,099.00 |
04-30-2025 | $76.27 | $76.27 | $79.42 | $79.42 | $75.43 | $75.43 | $79.12 | $79.12 | 1,824,583 | $1,824,583.00 |
04-29-2025 | $79.28 | $79.18 | $80.13 | $80.03 | $78.39 | $78.29 | $78.69 | $78.59 | 1,631,835 | $1,631,835.00 |
04-28-2025 | $80.60 | $80.50 | $81.11 | $81.01 | $77.44 | $77.34 | $79.85 | $79.75 | 2,290,161 | $2,290,161.00 |
04-25-2025 | $78.74 | $78.74 | $81.65 | $81.65 | $77.32 | $77.32 | $80.73 | $80.73 | 2,811,351 | $2,811,351.00 |