5 DAY PERFORMANCE
-1.99%
1 MONTH PERFORMANCE
-8.21%
3 MONTH PERFORMANCE
-22.08%
6 MONTH PERFORMANCE
-26.09%
YEAR-TO-DATE PERFORMANCE
-20.13%
1 YEAR PERFORMANCE
-35.84%
Entegris, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $76.27 | $79.12 (3.74%) | $79.42 | $75.43 | 1.82 M | $11.97 B |
| 04/29/2025 | $79.28 | $78.69 (-0.74%) | $80.13 | $78.39 | 1.63 M | $11.90 B |
| 04/28/2025 | $80.60 | $79.85 (-0.93%) | $81.11 | $77.44 | 2.29 M | $12.08 B |
| 04/25/2025 | $78.74 | $80.73 (2.53%) | $81.65 | $77.32 | 2.81 M | $12.21 B |
| 04/24/2025 | $73.50 | $79.71 (8.45%) | $80.05 | $73.30 | 4.46 M | $12.06 B |
| 04/23/2025 | $72.97 | $72.49 (-0.66%) | $75.25 | $72.13 | 2.68 M | $10.96 B |
| 04/22/2025 | $68.68 | $69.33 (0.95%) | $70.15 | $67.84 | 3.03 M | $10.49 B |
| 04/21/2025 | $67.06 | $67.52 (0.69%) | $68.01 | $65.72 | 2.74 M | $10.21 B |
| 04/17/2025 | $68.33 | $68.73 (0.59%) | $69.59 | $67.44 | 2.97 M | $10.39 B |
| 04/16/2025 | $68.74 | $67.60 (-1.66%) | $70.66 | $64.66 | 4.03 M | $10.22 B |
| 04/15/2025 | $72.55 | $72.10 (-0.62%) | $74.25 | $71.67 | 2.02 M | $10.90 B |
| 04/14/2025 | $72.80 | $72.85 (0.07%) | $74.57 | $71.03 | 2.81 M | $11.02 B |
| 04/11/2025 | $68.89 | $69.72 (1.2%) | $70.10 | $66.02 | 3.57 M | $10.54 B |
| 04/10/2025 | $73.83 | $68.90 (-6.68%) | $75.18 | $66.53 | 5.86 M | $10.42 B |
| 04/09/2025 | $64.18 | $78.48 (22.28%) | $79.40 | $61.96 | 8.43 M | $11.87 B |
| 04/08/2025 | $70.16 | $62.92 (-10.32%) | $70.41 | $60.97 | 5.46 M | $9.52 B |
| 04/07/2025 | $63.32 | $66.84 (5.56%) | $72.18 | $60.75 | 7.22 M | $10.11 B |
| 04/04/2025 | $69.67 | $65.39 (-6.14%) | $70.72 | $61.27 | 9.58 M | $9.89 B |
| 04/03/2025 | $80.93 | $71.94 (-11.11%) | $82.10 | $71.76 | 7.35 M | $10.88 B |
| 04/02/2025 | $84.71 | $85.82 (1.31%) | $87.91 | $83.97 | 2.91 M | $12.98 B |
| 04/01/2025 | $86.83 | $86.20 (-0.73%) | $87.22 | $83.98 | 2.35 M | $13.04 B |
| 03/31/2025 | $87.25 | $87.48 (0.26%) | $88.05 | $84.75 | 2.90 M | $13.23 B |
| 03/28/2025 | $91.43 | $88.74 (-2.94%) | $92.42 | $87.72 | 2.80 M | $13.42 B |
| 03/27/2025 | $91.89 | $92.54 (0.71%) | $94.55 | $90.93 | 2.42 M | $14.00 B |
| 03/26/2025 | $94.05 | $92.44 (-1.71%) | $95.22 | $91.29 | 3.38 M | $13.98 B |
| 03/25/2025 | $98.24 | $94.22 (-4.09%) | $98.37 | $94.00 | 2.47 M | $14.25 B |
| 03/24/2025 | $98.58 | $98.32 (-0.26%) | $100.24 | $97.87 | 4.83 M | $14.87 B |
| 03/21/2025 | $96.87 | $96.35 (-0.54%) | $97.46 | $95.67 | 4.05 M | $14.57 B |
| 03/20/2025 | $98.99 | $99.05 (0.06%) | $100.87 | $98.81 | 2.00 M | $14.98 B |
| 03/19/2025 | $100.27 | $100.37 (0.1%) | $102.52 | $99.59 | 3.02 M | $15.18 B |
| 03/18/2025 | $99.77 | $100.15 (0.38%) | $100.78 | $98.21 | 1.41 M | $15.15 B |
| 03/17/2025 | $97.72 | $100.80 (3.15%) | $101.81 | $97.70 | 1.56 M | $15.24 B |
| 03/14/2025 | $96.36 | $98.37 (2.09%) | $99.14 | $96.14 | 1.93 M | $14.88 B |
| 03/13/2025 | $94.82 | $94.42 (-0.42%) | $96.18 | $93.27 | 1.44 M | $14.28 B |
| 03/12/2025 | $96.19 | $95.31 (-0.91%) | $97.12 | $95.02 | 1.94 M | $14.41 B |
| 03/11/2025 | $97.03 | $93.85 (-3.28%) | $98.00 | $92.84 | 3.20 M | $14.19 B |
| 03/10/2025 | $100.63 | $97.59 (-3.02%) | $100.69 | $96.34 | 3.90 M | $14.76 B |
| 03/07/2025 | $100.59 | $102.93 (2.33%) | $103.50 | $97.66 | 4.92 M | $15.57 B |
| 03/06/2025 | $99.40 | $100.27 (0.88%) | $102.30 | $99.00 | 4.95 M | $15.16 B |
| 03/05/2025 | $98.69 | $102.38 (3.74%) | $103.07 | $97.64 | 22.20 M | $15.48 B |
| 03/04/2025 | $96.62 | $98.35 (1.79%) | $101.49 | $94.93 | 4.06 M | $14.87 B |
| 03/03/2025 | $103.28 | $96.62 (-6.45%) | $103.28 | $95.90 | 4.01 M | $14.61 B |
| 02/28/2025 | $103.83 | $101.22 (-2.51%) | $103.98 | $98.49 | 5.50 M | $15.31 B |
| 02/27/2025 | $103.47 | $97.48 (-5.79%) | $104.09 | $97.21 | 3.63 M | $14.74 B |
| 02/26/2025 | $102.67 | $103.52 (0.83%) | $103.91 | $101.75 | 1.98 M | $15.66 B |
| 02/25/2025 | $102.38 | $101.26 (-1.09%) | $103.54 | $100.74 | 3.00 M | $15.31 B |
| 02/24/2025 | $104.76 | $102.30 (-2.35%) | $105.03 | $101.47 | 2.45 M | $15.47 B |
| 02/21/2025 | $108.00 | $104.09 (-3.62%) | $108.00 | $103.52 | 2.38 M | $15.74 B |
| 02/20/2025 | $108.10 | $107.26 (-0.78%) | $109.95 | $106.32 | 1.72 M | $16.22 B |
| 02/19/2025 | $106.89 | $107.99 (1.03%) | $108.47 | $105.27 | 1.40 M | $16.33 B |
| 02/18/2025 | $108.13 | $107.45 (-0.63%) | $108.68 | $105.60 | 1.97 M | $16.25 B |
| 02/14/2025 | $108.76 | $107.12 (-1.51%) | $109.20 | $106.28 | 1.71 M | $16.20 B |
| 02/13/2025 | $107.72 | $108.85 (1.05%) | $109.28 | $107.01 | 1.93 M | $16.46 B |
| 02/12/2025 | $104.83 | $107.77 (2.8%) | $107.86 | $104.37 | 1.94 M | $16.30 B |
| 02/11/2025 | $106.57 | $105.74 (-0.78%) | $107.84 | $104.64 | 1.98 M | $15.99 B |
| 02/10/2025 | $108.02 | $106.73 (-1.19%) | $108.92 | $105.60 | 1.85 M | $16.14 B |
| 02/07/2025 | $109.56 | $106.52 (-2.77%) | $110.35 | $106.35 | 2.40 M | $16.11 B |
| 02/06/2025 | $102.44 | $109.53 (6.92%) | $110.46 | $101.37 | 3.14 M | $16.56 B |
| 02/05/2025 | $100.59 | $103.90 (3.29%) | $104.24 | $99.72 | 3.41 M | $15.71 B |
| 02/04/2025 | $99.49 | $101.19 (1.71%) | $101.61 | $99.40 | 2.46 M | $15.30 B |
| 02/03/2025 | $99.00 | $99.46 (0.46%) | $100.32 | $96.84 | 2.01 M | $15.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
