| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $86.03 | $159.04 | $85.23 | $140.33 | 308,113,713 |
2025 | $98.96 | $109.91 | $60.45 | $84.12 | 757,126,600 |
2024 | $116.19 | $146.43 | $94.35 | $98.47 | 434,361,800 |
2023 | $65.99 | $121.45 | $62.96 | $118.71 | 361,319,800 |
2022 | $136.23 | $139.43 | $60.89 | $64.68 | 384,099,700 |
2021 | $94.92 | $155.21 | $91.67 | $136.13 | 226,288,900 |
2020 | $49.20 | $98.09 | $37.21 | $94.15 | 238,829,100 |
2019 | $26.88 | $50.21 | $26.50 | $48.82 | 340,139,400 |
2018 | $29.34 | $38.09 | $22.57 | $27.00 | 263,582,400 |
2017 | $17.32 | $31.69 | $16.89 | $29.20 | 215,831,600 |
2016 | $12.45 | $18.13 | $9.92 | $17.13 | 130,897,600 |
2015 | $12.74 | $14.54 | $11.39 | $12.70 | 155,422,100 |
2014 | $11.01 | $13.44 | $9.76 | $12.64 | 188,916,700 |
2013 | $9.02 | $11.15 | $8.51 | $11.09 | 182,325,000 |
2012 | $8.57 | $9.74 | $7.13 | $8.78 | 181,943,700 |
2011 | $7.27 | $10.12 | $5.74 | $8.35 | 380,426,500 |
2010 | $5.12 | $7.40 | $3.45 | $7.15 | 415,712,300 |
2009 | $2.10 | $5.50 | $0.48 | $5.05 | 289,548,500 |
2008 | $8.23 | $8.38 | $1.00 | $2.10 | 284,932,500 |
2007 | $10.43 | $11.65 | $7.53 | $8.26 | 362,148,900 |
2006 | $9.08 | $11.48 | $8.01 | $10.35 | 274,943,700 |
2005 | $9.57 | $11.48 | $7.86 | $9.01 | 136,165,000 |
2004 | $12.20 | $14.30 | $7.30 | $9.52 | 114,864,800 |
2003 | $9.88 | $14.98 | $8.41 | $12.29 | 129,289,900 |
2002 | $10.43 | $18.23 | $4.08 | $9.86 | 123,133,100 |
Daily pricing data for Entegris dates back to 7/11/2000, and may be incomplete.