5 DAY PERFORMANCE
+3.48%
1 MONTH PERFORMANCE
-6.30%
3 MONTH PERFORMANCE
-8.64%
6 MONTH PERFORMANCE
-26.31%
YEAR-TO-DATE PERFORMANCE
+3.48%
1 YEAR PERFORMANCE
-6.75%
Entegris, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $102.31 | $102.51 (0.2%) | $104.85 | $102.31 | 2.28 M | $15.50 B |
| 01/03/2025 | $98.27 | $100.60 (2.37%) | $100.77 | $97.29 | 1.44 M | $15.21 B |
| 01/02/2025 | $99.55 | $97.23 (-2.33%) | $101.09 | $96.63 | 1.97 M | $14.70 B |
| 12/31/2024 | $100.14 | $99.06 (-1.08%) | $100.51 | $97.80 | 1.15 M | $14.98 B |
| 12/30/2024 | $100.07 | $99.54 (-0.53%) | $100.17 | $97.95 | 3.02 M | $15.05 B |
| 12/27/2024 | $102.00 | $101.77 (-0.23%) | $102.90 | $100.54 | 959,600 | $15.39 B |
| 12/26/2024 | $101.65 | $102.23 (0.57%) | $103.75 | $101.56 | 1.06 M | $15.46 B |
| 12/24/2024 | $102.21 | $102.85 (0.63%) | $103.25 | $100.73 | 617,300 | $15.55 B |
| 12/23/2024 | $99.98 | $102.28 (2.3%) | $102.91 | $99.87 | 2.00 M | $15.46 B |
| 12/20/2024 | $97.20 | $99.46 (2.33%) | $101.00 | $96.80 | 4.08 M | $15.04 B |
| 12/19/2024 | $102.15 | $97.91 (-4.15%) | $102.89 | $97.84 | 2.85 M | $14.80 B |
| 12/18/2024 | $109.95 | $102.23 (-7.02%) | $112.36 | $101.75 | 3.17 M | $15.46 B |
| 12/17/2024 | $106.26 | $109.36 (2.92%) | $109.54 | $105.06 | 1.53 M | $16.53 B |
| 12/16/2024 | $105.98 | $106.71 (0.69%) | $107.93 | $104.47 | 1.38 M | $16.13 B |
| 12/13/2024 | $107.84 | $106.66 (-1.09%) | $108.87 | $105.03 | 2.24 M | $16.13 B |
| 12/12/2024 | $107.87 | $107.30 (-0.53%) | $110.04 | $107.00 | 1.53 M | $16.22 B |
| 12/11/2024 | $108.21 | $109.07 (0.79%) | $110.24 | $106.53 | 2.03 M | $16.49 B |
| 12/10/2024 | $110.83 | $106.13 (-4.24%) | $110.83 | $105.35 | 2.02 M | $16.05 B |
| 12/09/2024 | $108.84 | $110.51 (1.53%) | $111.54 | $107.41 | 1.59 M | $16.71 B |
| 12/06/2024 | $107.91 | $109.40 (1.38%) | $109.52 | $107.23 | 1.28 M | $16.54 B |
| 12/05/2024 | $109.58 | $107.10 (-2.26%) | $110.10 | $106.93 | 1.63 M | $16.19 B |
| 12/04/2024 | $110.00 | $110.10 (0.09%) | $110.90 | $108.42 | 2.02 M | $16.65 B |
| 12/03/2024 | $106.77 | $108.17 (1.31%) | $108.99 | $106.77 | 1.28 M | $16.35 B |
| 12/02/2024 | $105.50 | $108.83 (3.16%) | $109.89 | $105.33 | 1.68 M | $16.45 B |
| 11/29/2024 | $106.39 | $105.63 (-0.71%) | $107.60 | $105.09 | 1.08 M | $15.97 B |
| 11/27/2024 | $105.55 | $104.96 (-0.56%) | $106.37 | $102.96 | 1.58 M | $15.87 B |
| 11/26/2024 | $108.34 | $105.52 (-2.6%) | $108.53 | $103.44 | 2.09 M | $15.95 B |
| 11/25/2024 | $109.79 | $108.02 (-1.61%) | $109.87 | $107.73 | 2.51 M | $16.33 B |
| 11/22/2024 | $105.00 | $107.24 (2.13%) | $107.32 | $104.89 | 2.51 M | $16.21 B |
| 11/21/2024 | $101.30 | $105.24 (3.89%) | $105.84 | $100.89 | 3.47 M | $15.91 B |
| 11/20/2024 | $98.88 | $99.96 (1.09%) | $100.04 | $97.78 | 1.18 M | $15.11 B |
| 11/19/2024 | $98.77 | $99.43 (0.67%) | $99.92 | $97.90 | 1.58 M | $15.03 B |
| 11/18/2024 | $97.32 | $99.55 (2.29%) | $99.96 | $96.39 | 2.53 M | $15.05 B |
| 11/15/2024 | $100.25 | $97.67 (-2.57%) | $100.99 | $97.61 | 3.82 M | $14.77 B |
| 11/14/2024 | $106.65 | $101.50 (-4.83%) | $106.73 | $100.93 | 2.74 M | $15.35 B |
| 11/13/2024 | $105.35 | $105.12 (-0.22%) | $107.05 | $103.84 | 2.82 M | $15.89 B |
| 11/12/2024 | $102.75 | $106.33 (3.48%) | $106.82 | $102.70 | 4.97 M | $16.08 B |
| 11/11/2024 | $103.93 | $104.30 (0.36%) | $104.38 | $101.89 | 2.20 M | $15.77 B |
| 11/08/2024 | $106.21 | $105.03 (-1.11%) | $107.50 | $104.46 | 2.08 M | $15.88 B |
| 11/07/2024 | $106.94 | $108.21 (1.19%) | $108.43 | $106.04 | 2.19 M | $16.36 B |
| 11/06/2024 | $105.25 | $105.07 (-0.17%) | $107.69 | $104.17 | 3.39 M | $15.89 B |
| 11/05/2024 | $101.01 | $103.12 (2.09%) | $103.18 | $100.25 | 2.79 M | $15.59 B |
| 11/04/2024 | $96.49 | $100.98 (4.65%) | $102.82 | $94.92 | 3.28 M | $15.27 B |
| 11/01/2024 | $105.15 | $107.05 (1.81%) | $108.14 | $104.77 | 2.10 M | $16.19 B |
| 10/31/2024 | $107.50 | $104.71 (-2.6%) | $107.50 | $103.13 | 2.59 M | $15.79 B |
| 10/30/2024 | $106.00 | $106.91 (0.86%) | $108.50 | $105.97 | 2.11 M | $16.12 B |
| 10/29/2024 | $106.00 | $108.71 (2.56%) | $109.11 | $105.03 | 1.38 M | $16.39 B |
| 10/28/2024 | $105.81 | $105.95 (0.13%) | $106.77 | $105.12 | 1.89 M | $15.98 B |
| 10/25/2024 | $103.86 | $105.01 (1.11%) | $106.21 | $103.86 | 1.73 M | $15.84 B |
| 10/24/2024 | $104.33 | $103.66 (-0.64%) | $104.65 | $102.78 | 1.46 M | $15.63 B |
| 10/23/2024 | $102.88 | $103.24 (0.35%) | $104.13 | $101.23 | 1.40 M | $15.57 B |
| 10/22/2024 | $103.50 | $103.18 (-0.31%) | $104.27 | $102.35 | 1.55 M | $15.56 B |
| 10/21/2024 | $102.55 | $104.36 (1.76%) | $104.41 | $101.97 | 1.69 M | $15.74 B |
| 10/18/2024 | $106.14 | $103.23 (-2.74%) | $106.14 | $102.98 | 1.74 M | $15.57 B |
| 10/17/2024 | $105.18 | $104.16 (-0.97%) | $107.05 | $103.27 | 3.74 M | $15.71 B |
| 10/16/2024 | $105.53 | $102.33 (-3.03%) | $105.58 | $101.91 | 2.42 M | $15.43 B |
| 10/15/2024 | $110.45 | $102.63 (-7.08%) | $111.84 | $101.94 | 4.12 M | $15.48 B |
| 10/14/2024 | $109.57 | $111.45 (1.72%) | $111.80 | $109.01 | 1.70 M | $16.81 B |
| 10/11/2024 | $107.59 | $108.90 (1.22%) | $110.77 | $107.59 | 1.19 M | $16.42 B |
| 10/10/2024 | $108.50 | $108.07 (-0.4%) | $109.70 | $107.60 | 1.33 M | $16.30 B |
| 10/09/2024 | $109.31 | $109.91 (0.55%) | $110.60 | $108.59 | 1.36 M | $16.57 B |
| 10/08/2024 | $109.92 | $110.06 (0.13%) | $110.99 | $108.50 | 1.25 M | $16.60 B |
| 10/07/2024 | $110.57 | $110.14 (-0.39%) | $111.53 | $109.10 | 1.41 M | $16.61 B |