5 DAY PERFORMANCE
+10.61%
1 MONTH PERFORMANCE
+14.72%
3 MONTH PERFORMANCE
+24.15%
6 MONTH PERFORMANCE
+23.84%
YEAR-TO-DATE PERFORMANCE
-0.45%
1 YEAR PERFORMANCE
-7.09%
Entegris, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $88.15 | $92.59 (5.04%) | $93.13 | $87.43 | 2.37 M | $14.06 B |
| 12/08/2025 | $89.55 | $89.10 (-0.5%) | $91.50 | $88.11 | 2.80 M | $13.53 B |
| 12/05/2025 | $89.03 | $89.15 (0.13%) | $90.21 | $88.32 | 2.70 M | $13.53 B |
| 12/04/2025 | $85.90 | $88.14 (2.61%) | $88.32 | $85.48 | 2.70 M | $13.38 B |
| 12/03/2025 | $79.71 | $86.27 (8.23%) | $86.61 | $79.00 | 3.71 M | $13.10 B |
| 12/02/2025 | $77.16 | $79.82 (3.45%) | $80.72 | $76.92 | 2.81 M | $12.12 B |
| 12/01/2025 | $75.96 | $76.29 (0.43%) | $77.79 | $75.53 | 1.84 M | $11.58 B |
| 11/28/2025 | $75.79 | $77.14 (1.78%) | $77.43 | $75.15 | 1.20 M | $11.71 B |
| 11/26/2025 | $74.79 | $75.08 (0.39%) | $76.61 | $74.39 | 1.98 M | $11.40 B |
| 11/25/2025 | $73.46 | $73.72 (0.35%) | $74.46 | $72.23 | 3.17 M | $11.19 B |
| 11/24/2025 | $73.66 | $73.99 (0.45%) | $75.13 | $72.66 | 3.45 M | $11.23 B |
| 11/21/2025 | $69.37 | $73.66 (6.18%) | $74.72 | $69.06 | 3.42 M | $11.18 B |
| 11/20/2025 | $75.55 | $68.80 (-8.93%) | $75.81 | $67.97 | 3.60 M | $10.44 B |
| 11/19/2025 | $73.50 | $73.77 (0.37%) | $74.20 | $72.20 | 3.37 M | $11.20 B |
| 11/18/2025 | $73.85 | $72.76 (-1.48%) | $74.15 | $71.51 | 3.52 M | $11.04 B |
| 11/17/2025 | $77.43 | $74.79 (-3.41%) | $78.00 | $73.06 | 3.82 M | $11.35 B |
| 11/14/2025 | $77.82 | $78.28 (0.59%) | $80.95 | $76.52 | 2.79 M | $11.88 B |
| 11/13/2025 | $82.78 | $81.06 (-2.08%) | $83.81 | $79.38 | 2.65 M | $12.30 B |
| 11/12/2025 | $84.92 | $84.04 (-1.04%) | $85.40 | $82.93 | 2.21 M | $12.76 B |
| 11/11/2025 | $85.60 | $83.68 (-2.24%) | $85.78 | $83.08 | 2.06 M | $12.70 B |
| 11/10/2025 | $89.00 | $85.96 (-3.42%) | $89.00 | $85.42 | 2.05 M | $13.05 B |
| 11/07/2025 | $83.67 | $86.67 (3.59%) | $86.74 | $82.08 | 2.31 M | $13.16 B |
| 11/06/2025 | $88.41 | $85.70 (-3.07%) | $89.74 | $85.03 | 2.29 M | $13.01 B |
| 11/05/2025 | $87.51 | $88.50 (1.13%) | $90.47 | $87.05 | 2.29 M | $13.43 B |
| 11/04/2025 | $87.74 | $86.46 (-1.46%) | $89.72 | $86.14 | 2.56 M | $13.12 B |
| 11/03/2025 | $90.96 | $91.38 (0.46%) | $93.63 | $90.79 | 2.50 M | $13.87 B |
| 10/31/2025 | $87.50 | $91.57 (4.65%) | $92.80 | $86.99 | 3.07 M | $13.90 B |
| 10/30/2025 | $91.46 | $87.50 (-4.33%) | $92.70 | $85.21 | 3.78 M | $13.28 B |
| 10/29/2025 | $92.96 | $94.54 (1.7%) | $98.23 | $92.95 | 3.78 M | $14.35 B |
| 10/28/2025 | $93.60 | $91.71 (-2.02%) | $93.62 | $90.59 | 2.04 M | $13.92 B |
| 10/27/2025 | $93.95 | $94.32 (0.39%) | $94.59 | $92.78 | 1.88 M | $14.32 B |
| 10/24/2025 | $92.39 | $91.52 (-0.94%) | $93.63 | $91.41 | 1.96 M | $13.87 B |
| 10/23/2025 | $87.99 | $90.75 (3.14%) | $91.53 | $87.58 | 2.04 M | $13.75 B |
| 10/22/2025 | $91.12 | $88.81 (-2.54%) | $92.21 | $87.00 | 2.39 M | $13.45 B |
| 10/21/2025 | $92.68 | $92.67 (-0.01%) | $93.37 | $91.29 | 1.20 M | $14.04 B |
| 10/20/2025 | $92.38 | $92.60 (0.24%) | $94.80 | $91.82 | 1.44 M | $14.03 B |
| 10/17/2025 | $90.21 | $90.94 (0.81%) | $91.50 | $88.81 | 1.88 M | $13.78 B |
| 10/16/2025 | $95.91 | $90.54 (-5.6%) | $95.91 | $89.68 | 2.50 M | $13.72 B |
| 10/15/2025 | $94.00 | $94.62 (0.66%) | $95.29 | $92.92 | 1.88 M | $14.33 B |
| 10/14/2025 | $88.25 | $90.94 (3.05%) | $93.04 | $87.44 | 1.78 M | $13.78 B |
| 10/13/2025 | $89.00 | $91.91 (3.27%) | $92.39 | $88.27 | 3.03 M | $13.92 B |
| 10/10/2025 | $94.69 | $83.64 (-11.67%) | $94.69 | $83.63 | 4.02 M | $12.67 B |
| 10/09/2025 | $93.87 | $94.23 (0.38%) | $94.92 | $91.08 | 2.05 M | $14.28 B |
| 10/08/2025 | $92.10 | $94.56 (2.67%) | $95.00 | $91.94 | 2.15 M | $14.33 B |
| 10/07/2025 | $101.09 | $92.29 (-8.71%) | $101.46 | $92.09 | 2.00 M | $13.98 B |
| 10/06/2025 | $99.73 | $100.26 (0.53%) | $101.48 | $99.19 | 2.60 M | $15.19 B |
| 10/03/2025 | $97.00 | $98.61 (1.66%) | $100.13 | $96.55 | 2.11 M | $14.94 B |
| 10/02/2025 | $96.00 | $96.81 (0.84%) | $98.30 | $94.50 | 2.50 M | $14.67 B |
| 10/01/2025 | $91.94 | $93.96 (2.2%) | $94.07 | $90.00 | 2.64 M | $14.23 B |
| 09/30/2025 | $92.68 | $92.46 (-0.24%) | $94.08 | $90.31 | 1.96 M | $14.01 B |
| 09/29/2025 | $93.94 | $93.51 (-0.46%) | $95.15 | $93.36 | 1.12 M | $14.17 B |
| 09/26/2025 | $91.60 | $93.09 (1.63%) | $93.44 | $91.04 | 1.36 M | $14.10 B |
| 09/25/2025 | $91.05 | $91.94 (0.98%) | $92.68 | $89.91 | 1.72 M | $13.93 B |
| 09/24/2025 | $95.75 | $93.49 (-2.36%) | $96.54 | $93.41 | 1.68 M | $14.16 B |
| 09/23/2025 | $96.36 | $95.77 (-0.61%) | $99.04 | $95.45 | 2.26 M | $14.51 B |
| 09/22/2025 | $93.24 | $95.81 (2.76%) | $97.25 | $93.18 | 2.71 M | $14.52 B |
| 09/19/2025 | $96.78 | $93.32 (-3.58%) | $96.95 | $92.89 | 6.09 M | $14.14 B |
| 09/18/2025 | $95.52 | $95.97 (0.47%) | $97.63 | $94.39 | 4.11 M | $14.54 B |
| 09/17/2025 | $92.18 | $92.10 (-0.09%) | $94.93 | $90.24 | 2.16 M | $13.95 B |
| 09/16/2025 | $91.25 | $92.61 (1.49%) | $92.95 | $90.27 | 2.47 M | $14.03 B |
| 09/15/2025 | $87.98 | $90.18 (2.5%) | $90.27 | $87.77 | 2.77 M | $13.66 B |
| 09/12/2025 | $83.63 | $87.25 (4.33%) | $88.09 | $83.18 | 3.63 M | $13.22 B |
| 09/11/2025 | $80.19 | $83.53 (4.17%) | $83.69 | $79.38 | 2.92 M | $12.65 B |
| 09/10/2025 | $81.26 | $79.43 (-2.25%) | $82.05 | $78.17 | 2.16 M | $12.03 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.
