-
5 DAY PERFORMANCE
+2.48% -
1 MONTH PERFORMANCE
+7.20% -
3 MONTH PERFORMANCE
-0.82% -
6 MONTH PERFORMANCE
-14.35% -
YEAR-TO-DATE PERFORMANCE
-9.66% -
1 YEAR PERFORMANCE
+1.28%
Entegris, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $106.77 | $108.17 (1.31%) | $108.99 | $106.77 | 1.27 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 |
| 10/04/2024 | $113.18 | $112.20 (-0.87%) | $113.90 | $110.65 | 847,626 | $16.92 B |
| 10/03/2024 | $111.07 | $110.56 (-0.46%) | $112.75 | $109.50 | 1.53 M | $16.67 B |
| 10/02/2024 | $109.82 | $112.92 (2.82%) | $113.59 | $109.05 | 1.48 M | $17.03 B |
| 10/01/2024 | $113.18 | $109.72 (-3.06%) | $113.52 | $109.01 | 1.99 M | $16.55 B |
| 09/30/2024 | $113.27 | $112.53 (-0.65%) | $114.19 | $111.10 | 1.61 M | $16.97 B |
| 09/27/2024 | $116.88 | $114.86 (-1.73%) | $117.44 | $114.33 | 1.78 M | $17.32 B |
| 09/26/2024 | $115.91 | $116.61 (0.6%) | $117.88 | $112.41 | 2.42 M | $17.58 B |
| 09/25/2024 | $112.35 | $111.36 (-0.88%) | $113.54 | $110.68 | 1.79 M | $16.79 B |
| 09/24/2024 | $112.17 | $112.30 (0.12%) | $113.12 | $110.33 | 2.07 M | $16.93 B |
| 09/23/2024 | $112.13 | $111.58 (-0.49%) | $112.59 | $110.97 | 1.59 M | $16.83 B |
| 09/20/2024 | $113.99 | $110.64 (-2.94%) | $114.08 | $109.94 | 3.49 M | $16.68 B |
| 09/19/2024 | $115.29 | $115.36 (0.06%) | $117.19 | $113.28 | 2.58 M | $17.40 B |
| 09/18/2024 | $112.71 | $110.07 (-2.34%) | $113.70 | $109.71 | 1.49 M | $16.60 B |
| 09/17/2024 | $112.23 | $111.64 (-0.53%) | $113.24 | $110.48 | 836,700 | $16.84 B |
| 09/16/2024 | $109.51 | $110.15 (0.58%) | $110.48 | $108.34 | 1.33 M | $16.61 B |
| 09/13/2024 | $109.63 | $110.67 (0.95%) | $111.66 | $108.70 | 1.46 M | $16.69 B |
| 09/12/2024 | $111.23 | $108.23 (-2.7%) | $111.23 | $107.73 | 1.44 M | $16.32 B |
| 09/11/2024 | $108.32 | $110.67 (2.17%) | $111.14 | $105.84 | 2.71 M | $16.69 B |
| 09/10/2024 | $105.36 | $107.37 (1.91%) | $107.46 | $103.83 | 1.31 M | $16.19 B |
| 09/09/2024 | $108.61 | $105.00 (-3.32%) | $108.61 | $104.13 | 2.49 M | $15.83 B |
| 09/06/2024 | $109.83 | $107.11 (-2.48%) | $110.55 | $106.13 | 3.65 M | $16.15 B |
| 09/05/2024 | $107.06 | $110.17 (2.9%) | $110.54 | $106.17 | 2.13 M | $16.61 B |
| 09/04/2024 | $107.20 | $109.14 (1.81%) | $110.86 | $106.76 | 1.67 M | $16.46 B |