The highest closing price for Entegris (ENTG) last month was $102.93, on March 7. It was down 15.3% for the month. The latest price is $80.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $87.25 | $88.05 | $84.75 | $87.48 | 2,899,918 |
March 28 2025 | $91.43 | $92.42 | $87.72 | $88.74 | 2,803,743 |
March 27 2025 | $91.89 | $94.55 | $90.93 | $92.54 | 2,423,445 |
March 26 2025 | $94.05 | $95.22 | $91.29 | $92.44 | 3,375,883 |
March 25 2025 | $98.24 | $98.37 | $94.00 | $94.22 | 2,466,000 |
March 24 2025 | $98.58 | $100.24 | $97.87 | $98.32 | 4,834,055 |
March 21 2025 | $96.87 | $97.46 | $95.67 | $96.35 | 4,047,223 |
March 20 2025 | $98.99 | $100.87 | $98.81 | $99.05 | 2,002,486 |
March 19 2025 | $100.27 | $102.52 | $99.59 | $100.37 | 3,021,898 |
March 18 2025 | $99.77 | $100.78 | $98.21 | $100.15 | 1,414,525 |
March 17 2025 | $97.72 | $101.81 | $97.70 | $100.80 | 1,563,504 |
March 14 2025 | $96.36 | $99.14 | $96.14 | $98.37 | 1,929,252 |
March 13 2025 | $94.82 | $96.18 | $93.27 | $94.42 | 1,441,699 |
March 12 2025 | $96.19 | $97.12 | $95.02 | $95.31 | 1,940,074 |
March 11 2025 | $97.03 | $98.00 | $92.84 | $93.85 | 3,204,736 |
March 10 2025 | $100.63 | $100.69 | $96.34 | $97.59 | 3,895,684 |
March 07 2025 | $100.59 | $103.50 | $97.66 | $102.93 | 4,915,248 |
March 06 2025 | $99.40 | $102.30 | $99.00 | $100.27 | 4,946,499 |
March 05 2025 | $98.69 | $103.07 | $97.64 | $102.38 | 22,198,789 |
March 04 2025 | $96.62 | $101.49 | $94.93 | $98.35 | 4,055,434 |
March 03 2025 | $103.28 | $103.28 | $95.90 | $96.62 | 4,007,720 |
Daily pricing data for Entegris dates back to 7/11/2000, and may be incomplete.
