Entegris, Inc. - Common Stock (ENTG)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	87.50	92.80	86.98	91.57	3,065,946	91.57
10/30/2025	91.46	92.70	85.21	87.50	3,778,491	87.50
10/29/2025	92.96	98.23	92.95	94.54	3,775,895	94.54
10/28/2025	93.60	93.62	90.59	91.71	2,039,894	91.61
10/27/2025	93.95	94.59	92.78	94.32	1,884,011	94.22
10/24/2025	92.39	93.63	91.41	91.52	1,963,979	91.42
10/23/2025	87.99	91.53	87.58	90.75	2,043,876	90.65
10/22/2025	91.12	92.21	87.00	88.81	2,389,963	88.71
10/21/2025	92.68	93.37	91.29	92.67	1,203,054	92.57
10/20/2025	92.38	94.80	91.82	92.60	1,441,040	92.50
10/17/2025	90.21	91.50	88.81	90.94	1,879,992	90.84
10/16/2025	95.91	95.91	89.68	90.54	2,499,197	90.44
10/15/2025	94.00	95.29	92.92	94.62	1,881,580	94.52
10/14/2025	88.25	93.04	87.44	90.94	1,779,551	90.84
10/13/2025	89.00	92.39	88.27	91.91	3,026,920	91.81
10/10/2025	94.69	94.69	83.63	83.64	4,019,505	83.55
10/09/2025	93.87	94.92	91.08	94.23	2,048,536	94.13
10/08/2025	92.10	95.00	94.56	94.56	2,151,997	94.46
10/07/2025	101.09	101.46	92.08	92.29	2,002,739	92.19
10/06/2025	99.73	101.47	99.19	100.26	2,597,619	100.15
10/03/2025	97.00	100.13	96.55	98.61	2,111,947	98.50
10/02/2025	96.00	98.30	94.50	96.81	2,501,528	96.70
10/01/2025	91.94	94.07	90.00	93.96	2,635,670	93.86
9/30/2025	92.68	94.08	90.31	92.46	1,955,966	92.36
9/29/2025	93.94	95.15	93.36	93.50	1,094,652	93.40
9/26/2025	91.60	93.44	91.03	93.09	1,366,475	92.99
9/25/2025	91.05	92.68	89.91	91.94	1,717,033	91.84
9/24/2025	95.75	96.54	93.41	93.49	1,675,491	93.39
9/23/2025	96.36	99.04	95.45	95.77	2,261,784	95.67
9/22/2025	93.24	97.25	93.18	95.81	2,713,600	95.71
9/19/2025	96.78	96.95	92.89	93.32	6,085,346	93.22
9/18/2025	95.52	97.63	94.39	95.97	4,113,984	95.87
9/17/2025	92.18	94.93	90.24	92.10	2,156,352	92.00
9/16/2025	91.25	92.95	90.27	92.61	2,473,265	92.51
9/15/2025	87.98	90.27	87.77	90.18	2,772,545	90.08
9/12/2025	83.63	88.08	83.18	87.25	3,634,453	87.15
9/11/2025	80.19	83.69	79.38	83.53	2,919,596	83.44
9/10/2025	81.26	82.05	78.17	79.43	2,160,874	79.34
9/09/2025	82.01	82.44	80.47	81.22	1,285,973	81.13
9/08/2025	82.43	82.58	80.83	82.14	1,248,329	82.05
9/05/2025	79.94	82.89	79.76	81.98	1,784,527	81.89
9/04/2025	79.01	79.81	77.01	79.65	2,011,247	79.56
9/03/2025	82.64	82.64	78.29	79.48	1,870,871	79.39
9/02/2025	80.68	82.09	80.20	81.94	2,017,639	81.85
8/29/2025	83.17	85.05	82.66	83.74	3,196,523	83.65
8/28/2025	84.92	85.83	82.36	83.86	4,020,167	83.77
8/27/2025	85.79	86.35	83.69	84.00	2,890,485	83.91
8/26/2025	86.92	88.74	85.53	85.63	3,978,946	85.54
8/25/2025	87.54	87.76	86.54	86.75	1,933,417	86.66
8/22/2025	82.91	88.80	82.57	87.76	3,684,311	87.66
8/21/2025	79.01	82.44	79.01	82.09	2,652,898	82.00
8/20/2025	80.24	80.70	77.01	79.41	2,997,928	79.32
8/19/2025	80.11	81.75	79.42	80.47	2,908,851	80.38
8/18/2025	79.32	80.48	78.18	78.41	1,930,622	78.32
8/15/2025	77.83	78.45	76.37	77.12	2,142,381	77.04
8/14/2025	78.46	79.61	77.00	78.87	1,821,697	78.78
8/13/2025	76.02	80.11	75.76	79.88	1,980,136	79.79
8/12/2025	73.14	76.40	72.09	75.97	3,003,395	75.89
8/11/2025	74.04	75.13	71.87	72.03	1,917,066	71.95
8/08/2025	73.98	74.15	72.69	73.14	1,793,385	73.06
8/07/2025	74.68	75.75	72.43	73.43	1,812,225	73.35
8/06/2025	72.78	73.05	70.35	72.22	3,043,904	72.14
8/05/2025	73.87	74.22	72.18	73.34	3,024,882	73.26
8/04/2025	76.00	76.32	73.51	73.68	2,895,051	73.60
8/01/2025	75.70	76.68	72.94	75.66	5,561,105	75.58