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%
5D - 1M - 3M - 1Y - 3Y - 5Y - 10Y - 15Y
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
SunMonTueWedThuFriSat
303112345678910111213141516171819202122232425262728293012345678910
SunMonTueWedThuFriSat
27282930123456789101112131415161718192021222324252627282930311234567