Entegris Inc. (ENTG)
NASDAQ: ENTG
· Real-Time Price · USD
79.11
-0.01 (-0.01%)
At close: May 01, 2025, 3:59 PM
81.44
2.94%
After-hours: May 01, 2025, 04:55 PM EDT
Entegris Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 76.27 | 76.27 | 79.42 | 79.42 | 75.43 | 75.43 | 79.12 | 79.12 | n/a | 1,823,478 |
| Apr 29, 2025 | 79.28 | 79.18 | 80.13 | 80.03 | 78.39 | 78.29 | 78.69 | 78.59 | -0.54% | 1,631,835 |
| Apr 28, 2025 | 80.60 | 80.50 | 81.11 | 81.01 | 77.44 | 77.34 | 79.85 | 79.75 | 1.47% | 2,290,200 |
| Apr 25, 2025 | 78.74 | 78.64 | 81.65 | 81.55 | 77.32 | 77.22 | 80.73 | 80.63 | 1.10% | 2,811,400 |
| Apr 24, 2025 | 73.50 | 73.41 | 80.05 | 79.95 | 73.30 | 73.21 | 79.71 | 79.61 | -1.26% | 4,461,000 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.