5 DAY PERFORMANCE
-0.41%
1 MONTH PERFORMANCE
-5.82%
3 MONTH PERFORMANCE
-3.89%
6 MONTH PERFORMANCE
-7.37%
YEAR-TO-DATE PERFORMANCE
+3.48%
1 YEAR PERFORMANCE
-26.58%
Entegris, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $94.82 | $94.42 (-0.42%) | $96.18 | $93.27 | 1.42 M | $14.37 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 |
| 01/31/2025 | $101.80 | $101.54 (-0.26%) | $104.44 | $101.34 | 2.03 M | $15.36 B |
| 01/30/2025 | $99.49 | $101.73 (2.25%) | $102.51 | $98.89 | 2.47 M | $15.39 B |
| 01/29/2025 | $98.96 | $98.00 (-0.97%) | $99.45 | $96.09 | 1.97 M | $14.82 B |
| 01/28/2025 | $99.32 | $97.36 (-1.97%) | $99.40 | $95.69 | 2.57 M | $14.72 B |
| 01/27/2025 | $101.74 | $98.52 (-3.16%) | $101.83 | $96.75 | 4.38 M | $14.90 B |
| 01/24/2025 | $105.96 | $104.19 (-1.67%) | $106.46 | $103.78 | 2.99 M | $15.76 B |
| 01/23/2025 | $105.09 | $105.88 (0.75%) | $106.15 | $104.14 | 2.84 M | $16.01 B |
| 01/22/2025 | $107.61 | $107.19 (-0.39%) | $109.90 | $107.14 | 1.94 M | $16.21 B |
| 01/21/2025 | $107.30 | $106.73 (-0.53%) | $107.98 | $105.83 | 5.38 M | $16.14 B |
| 01/17/2025 | $106.28 | $106.38 (0.09%) | $107.26 | $104.23 | 2.07 M | $16.09 B |
| 01/16/2025 | $104.14 | $104.91 (0.74%) | $107.98 | $103.34 | 2.46 M | $15.87 B |
| 01/15/2025 | $102.60 | $101.93 (-0.65%) | $103.43 | $100.71 | 2.08 M | $15.42 B |
| 01/14/2025 | $98.66 | $99.50 (0.85%) | $99.99 | $97.73 | 2.39 M | $15.05 B |
| 01/13/2025 | $96.97 | $98.26 (1.33%) | $98.56 | $96.18 | 1.95 M | $14.86 B |
| 01/10/2025 | $98.13 | $98.92 (0.81%) | $100.13 | $96.41 | 1.79 M | $14.96 B |
| 01/08/2025 | $100.53 | $99.76 (-0.77%) | $100.53 | $98.62 | 1.23 M | $15.09 B |
| 01/07/2025 | $103.21 | $101.03 (-2.11%) | $104.54 | $100.00 | 1.68 M | $15.28 B |
| 01/06/2025 | $102.31 | $102.51 (0.2%) | $104.85 | $102.31 | 2.33 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 | $15.47 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 | $14.81 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 | $16.54 B |
| 12/16/2024 | $105.98 | $106.71 (0.69%) | $107.93 | $104.47 | 1.38 M | $16.14 B |
| 12/13/2024 | $107.84 | $106.66 (-1.09%) | $108.87 | $105.03 | 2.24 M | $16.13 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.
