Entegris, Inc. - Common Stock (ENTG)

Historical Prices For Entegris, Inc. - Common Stock (ENTG)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	84.71	87.91	83.97	85.82	2,910,130	85.82
4/01/2025	86.83	87.22	83.98	86.20	2,354,210	86.20
3/31/2025	87.25	88.05	84.75	87.48	2,899,918	87.48
3/28/2025	91.43	92.42	87.72	88.74	2,803,743	88.74
3/27/2025	91.89	94.55	90.93	92.54	2,423,445	92.54
3/26/2025	94.05	95.22	91.29	92.44	3,375,878	92.44
3/25/2025	98.24	98.36	94.00	94.22	2,466,000	94.22
3/24/2025	98.58	100.24	97.87	98.32	4,834,062	98.32
3/21/2025	96.87	97.46	95.67	96.35	4,047,224	96.35
3/20/2025	98.99	100.86	98.81	99.05	2,002,485	99.05
3/19/2025	100.27	102.52	99.59	100.37	3,021,898	100.37
3/18/2025	99.77	100.78	98.21	100.15	1,414,525	100.15
3/17/2025	97.72	101.81	97.70	100.80	1,563,501	100.80
3/14/2025	96.36	99.14	96.14	98.37	1,929,252	98.37
3/13/2025	94.82	96.18	93.27	94.42	1,441,305	94.42
3/12/2025	96.19	97.12	95.02	95.31	1,939,546	95.31
3/11/2025	97.03	98.00	92.84	93.85	3,204,736	93.85
3/10/2025	100.63	100.69	96.34	97.59	3,895,270	97.59
3/07/2025	100.59	103.50	97.66	102.93	4,915,249	102.93
3/06/2025	99.40	102.30	99.00	100.27	4,946,324	100.27
3/05/2025	98.69	103.07	97.64	102.38	22,198,842	102.38
3/04/2025	96.62	101.49	94.93	98.35	4,055,367	98.35
3/03/2025	103.28	103.28	95.90	96.62	4,007,522	96.62
2/28/2025	103.83	103.98	98.49	101.22	5,501,603	101.22
2/27/2025	103.47	104.09	97.21	97.48	3,630,565	97.48
2/26/2025	102.67	103.91	101.75	103.52	1,977,497	103.52
2/25/2025	102.38	103.54	100.74	101.26	2,997,359	101.26
2/24/2025	104.75	105.03	101.47	102.30	2,449,862	102.30
2/21/2025	108.00	108.00	103.52	104.09	2,379,835	104.09
2/20/2025	108.10	109.94	106.32	107.26	1,723,565	107.26
2/19/2025	106.89	108.47	105.27	107.99	1,395,540	107.99
2/18/2025	108.13	108.68	105.60	107.45	1,971,571	107.45
2/14/2025	108.76	109.19	106.28	107.12	1,709,676	107.12
2/13/2025	107.72	109.28	107.01	108.85	1,933,610	108.85
2/12/2025	104.83	107.86	104.37	107.77	1,939,693	107.77
2/11/2025	106.57	107.84	104.64	105.74	1,975,015	105.74
2/10/2025	108.02	108.92	105.60	106.73	1,852,359	106.73
2/07/2025	109.56	110.35	106.35	106.52	2,404,540	106.52
2/06/2025	102.44	110.46	101.36	109.53	3,143,069	109.53
2/05/2025	100.59	104.24	99.72	103.90	3,413,445	103.90
2/04/2025	99.49	101.61	99.40	101.19	2,455,392	101.19
2/03/2025	99.00	100.31	96.84	99.46	2,006,702	99.46
1/31/2025	101.80	104.44	101.34	101.54	2,030,039	101.54
1/30/2025	99.49	102.51	98.89	101.73	2,471,478	101.73
1/29/2025	98.96	99.44	96.09	98.00	1,972,717	98.00
1/28/2025	99.32	99.40	95.69	97.36	2,566,660	97.26
1/27/2025	101.74	101.83	96.75	98.52	4,383,406	98.42
1/24/2025	105.96	106.46	103.78	104.19	2,989,317	104.08
1/23/2025	105.09	106.15	104.14	105.88	2,840,228	105.77
1/22/2025	107.61	109.90	107.14	107.19	1,937,906	107.08
1/21/2025	107.30	107.98	105.83	106.73	5,382,239	106.62
1/17/2025	106.28	107.25	104.23	106.38	2,067,622	106.27
1/16/2025	104.14	107.98	103.34	104.91	2,459,073	104.80
1/15/2025	102.60	103.43	100.71	101.93	2,080,496	101.83
1/14/2025	98.66	99.99	97.73	99.50	2,385,289	99.40
1/13/2025	96.97	98.56	96.18	98.26	1,949,418	98.16
1/10/2025	98.13	100.13	96.41	98.92	1,794,136	98.82
1/08/2025	100.53	100.53	98.62	99.76	1,229,711	99.66
1/07/2025	103.21	104.53	100.00	101.03	1,673,412	100.93
1/06/2025	102.31	104.85	102.31	102.51	2,329,152	102.41
1/03/2025	98.27	100.77	97.29	100.60	1,435,060	100.50