The highest closing price for Entegris (ENTG) last month was $156.33, on April 27. It was up 19% for the month. The latest price is $133.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $150.00 | $150.00 | $138.67 | $141.38 | 6,494,900 |
April 29 2026 | $146.57 | $149.80 | $144.75 | $149.37 | 3,629,400 |
April 28 2026 | $149.34 | $151.06 | $142.51 | $144.62 | 3,990,700 |
April 27 2026 | $156.07 | $157.52 | $149.39 | $156.33 | 2,867,900 |
April 24 2026 | $153.81 | $159.04 | $151.07 | $155.87 | 4,337,900 |
April 23 2026 | $148.68 | $151.18 | $144.34 | $149.23 | 3,446,600 |
April 22 2026 | $151.11 | $151.89 | $146.38 | $147.83 | 2,637,700 |
April 21 2026 | $149.90 | $151.80 | $145.85 | $146.89 | 2,997,600 |
April 20 2026 | $145.57 | $149.07 | $144.70 | $148.82 | 2,259,400 |
April 17 2026 | $139.42 | $146.36 | $139.30 | $145.96 | 2,476,800 |
April 16 2026 | $136.61 | $138.30 | $135.14 | $135.83 | 1,886,800 |
April 15 2026 | $136.87 | $137.71 | $133.97 | $136.91 | 1,887,200 |
April 14 2026 | $139.51 | $140.72 | $137.06 | $137.35 | 2,178,800 |
April 13 2026 | $133.74 | $138.32 | $133.46 | $137.97 | 1,683,000 |
April 10 2026 | $133.97 | $136.59 | $133.18 | $135.23 | 2,698,700 |
April 09 2026 | $129.42 | $132.96 | $127.26 | $132.54 | 1,915,200 |
April 08 2026 | $127.99 | $130.73 | $126.00 | $129.51 | 3,723,800 |
April 07 2026 | $115.83 | $118.87 | $114.20 | $118.47 | 1,617,800 |
April 06 2026 | $116.51 | $117.89 | $113.84 | $115.60 | 1,747,700 |
April 02 2026 | $113.51 | $119.70 | $112.80 | $116.32 | 1,552,900 |
April 01 2026 | $118.83 | $121.77 | $117.83 | $118.63 | 2,195,100 |
Daily pricing data for Entegris dates back to 7/11/2000, and may be incomplete.