Entegris Inc (ENTG) Historical Stock Data
89.10 ↓0.05 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENTG is up 0.10% a day on average. There have been 18 days where Entegris Inc closed green and 12 days where ENTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 89.55 | 89.10 | ↓$0.45 (-0.50%) | 88.11 | 91.50 | 2.80M |
| 2025-12-05 | 89.03 | 89.15 | ↑$0.12 (0.13%) | 88.32 | 90.21 | 2.70M |
| 2025-12-04 | 85.90 | 88.14 | ↑$2.24 (2.61%) | 85.48 | 88.32 | 2.70M |
| 2025-12-03 | 79.71 | 86.27 | ↑$6.56 (8.23%) | 79.00 | 86.61 | 3.71M |
| 2025-12-02 | 77.16 | 79.82 | ↑$2.66 (3.45%) | 76.92 | 80.72 | 2.81M |
| 2025-12-01 | 75.96 | 76.29 | ↑$0.33 (0.43%) | 75.53 | 77.79 | 1.84M |
| 2025-11-28 | 75.79 | 77.14 | ↑$1.35 (1.78%) | 75.15 | 77.43 | 1.20M |
| 2025-11-26 | 74.79 | 75.08 | ↑$0.29 (0.39%) | 74.39 | 76.61 | 1.98M |
| 2025-11-25 | 73.46 | 73.72 | ↑$0.26 (0.35%) | 72.23 | 74.46 | 3.17M |
| 2025-11-24 | 73.66 | 73.99 | ↑$0.33 (0.45%) | 72.66 | 75.13 | 3.45M |
| 2025-11-21 | 69.37 | 73.66 | ↑$4.29 (6.18%) | 69.06 | 74.72 | 3.42M |
| 2025-11-20 | 75.55 | 68.80 | ↓$6.75 (-8.93%) | 67.97 | 75.81 | 3.60M |
| 2025-11-19 | 73.50 | 73.77 | ↑$0.27 (0.36%) | 72.20 | 74.20 | 3.37M |
| 2025-11-18 | 73.85 | 72.76 | ↓$1.09 (-1.48%) | 71.51 | 74.15 | 3.52M |
| 2025-11-17 | 77.43 | 74.79 | ↓$2.64 (-3.41%) | 73.06 | 78.00 | 3.82M |
| 2025-11-14 | 77.82 | 78.28 | ↑$0.46 (0.59%) | 76.52 | 80.95 | 2.79M |
| 2025-11-13 | 82.78 | 81.06 | ↓$1.72 (-2.08%) | 79.38 | 83.81 | 2.65M |
| 2025-11-12 | 84.92 | 84.04 | ↓$0.88 (-1.04%) | 82.93 | 85.40 | 2.21M |
| 2025-11-11 | 85.60 | 83.68 | ↓$1.92 (-2.24%) | 83.08 | 85.78 | 2.06M |
| 2025-11-10 | 89.00 | 85.96 | ↓$3.04 (-3.42%) | 85.42 | 89.00 | 2.05M |
| 2025-11-07 | 83.67 | 86.67 | ↑$3.00 (3.59%) | 82.08 | 86.74 | 2.31M |
| 2025-11-06 | 88.41 | 85.70 | ↓$2.71 (-3.07%) | 85.03 | 89.74 | 2.29M |
| 2025-11-05 | 87.51 | 88.50 | ↑$0.99 (1.13%) | 87.05 | 90.47 | 2.29M |
| 2025-11-04 | 87.74 | 86.46 | ↓$1.28 (-1.46%) | 86.14 | 89.72 | 2.56M |
| 2025-11-03 | 90.96 | 91.38 | ↑$0.42 (0.47%) | 90.79 | 93.63 | 2.50M |
| 2025-10-31 | 87.50 | 91.57 | ↑$4.07 (4.65%) | 86.99 | 92.80 | 3.07M |
| 2025-10-30 | 91.46 | 87.50 | ↓$3.96 (-4.33%) | 85.21 | 92.70 | 3.78M |
| 2025-10-29 | 92.96 | 94.54 | ↑$1.58 (1.70%) | 92.95 | 98.23 | 3.78M |
| 2025-10-28 | 93.60 | 91.71 | ↓$1.89 (-2.02%) | 90.59 | 93.62 | 2.04M |
| 2025-10-27 | 93.95 | 94.32 | ↑$0.37 (0.39%) | 92.78 | 94.59 | 1.88M |
Create an account or log in to view more rows.
$ENTG Stair stepping nicely
$ENTG low volume today isn’t necessarily a bad thing
$ENTG Not another do nothing day
$ENTG when this finally break out we could see huge upside
$ENTG Any red I see I shall buy
$ENTG shorting it
$ENTG I mean ... head and shoulders .....
$ENTG just go up
$ENTG Market is going to crash hard tomorrow.
$ENTG what time we going green?