ENTG - ENTEGRIS INC
94.42
-0.890 -0.943%
Share volume: 1,441,257
Last Updated: 03-13-2025
Rubber And Plastic Products/Misc. Plastic Products:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$95.31
-0.89
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $94.82 | $94.82 | $96.18 | $96.18 | $93.27 | $93.27 | $94.42 | $94.42 | 1,441,257 | $1,441,257.00 |
| 03-12-2025 | $96.19 | $96.19 | $97.12 | $97.12 | $95.02 | $95.02 | $95.31 | $95.31 | 1,940,074 | $1,940,074.00 |
| 03-11-2025 | $97.03 | $97.03 | $98.00 | $98.00 | $92.84 | $92.84 | $93.85 | $93.85 | 3,204,736 | $3,204,736.00 |
| 03-10-2025 | $100.63 | $100.63 | $100.69 | $100.69 | $96.34 | $96.34 | $97.59 | $97.59 | 3,895,684 | $3,895,684.00 |
| 03-07-2025 | $100.59 | $100.59 | $103.50 | $103.50 | $97.66 | $97.66 | $102.93 | $102.93 | 4,915,248 | $4,915,248.00 |
| 03-06-2025 | $99.40 | $99.40 | $102.30 | $102.30 | $99.00 | $99.00 | $100.27 | $100.27 | 4,946,499 | $4,946,499.00 |
| 03-05-2025 | $98.69 | $98.69 | $103.07 | $103.07 | $97.64 | $97.64 | $102.38 | $102.38 | 22,198,794 | $22,198,794.00 |
| 03-04-2025 | $96.62 | $96.62 | $101.49 | $101.49 | $94.93 | $94.93 | $98.35 | $98.35 | 4,055,434 | $4,055,434.00 |
| 03-03-2025 | $103.28 | $103.28 | $103.28 | $103.28 | $95.90 | $95.90 | $96.62 | $96.62 | 4,007,720 | $4,007,720.00 |
| 02-28-2025 | $103.83 | $103.83 | $103.98 | $103.98 | $98.49 | $98.49 | $101.22 | $101.22 | 5,501,598 | $5,480,859.00 |