ENTG - ENTEGRIS INC
103.32
0.600 0.581%
Share volume: 80,388
Last Updated: Wed 05 Feb 2025 07:30:01 PM CET
Semiconductor and Related Device Manufacturing :
1.22%
PREVIOUS CLOSE
CHG
CHG%
$102.72
0.60
0.58%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $99.49 | $99.49 | $101.61 | $101.61 | $99.40 | $99.40 | $101.19 | $101.19 | 2,442,558 | $2,442,558.00 |
| 02/03/2025 | $99.00 | $99.00 | $100.32 | $100.32 | $96.84 | $96.84 | $99.46 | $99.46 | 2,006,795 | $2,006,795.00 |
| 01/31/2025 | $101.80 | $101.80 | $104.44 | $104.44 | $101.34 | $101.34 | $101.54 | $101.54 | 2,030,039 | $2,030,039.00 |
| 01/30/2025 | $99.49 | $99.49 | $102.51 | $102.51 | $98.89 | $98.89 | $101.73 | $101.73 | 2,471,478 | $2,471,478.00 |
| 01/29/2025 | $98.96 | $98.96 | $99.45 | $99.45 | $96.09 | $96.09 | $98.00 | $98.00 | 1,972,717 | $1,972,717.00 |
| 01/28/2025 | $99.32 | $99.22 | $99.40 | $99.30 | $95.69 | $95.59 | $97.36 | $97.26 | 2,566,660 | $2,566,660.00 |
| 01/27/2025 | $101.74 | $101.64 | $101.83 | $101.73 | $96.75 | $96.65 | $98.52 | $98.42 | 4,383,407 | $4,383,407.00 |
| 01/24/2025 | $105.96 | $105.96 | $106.46 | $106.46 | $103.78 | $103.78 | $104.19 | $104.19 | 2,989,317 | $2,989,317.00 |
| 01/23/2025 | $105.09 | $105.09 | $106.15 | $106.15 | $104.14 | $104.14 | $105.88 | $105.88 | 2,840,247 | $2,840,247.00 |
| 01/22/2025 | $107.61 | $107.61 | $109.90 | $109.90 | $107.14 | $107.14 | $107.19 | $107.19 | 1,937,906 | $1,937,906.00 |