Entegris, Inc. ENTG
147.41 USD -5.80 (-3.79%)
Regular-session close
147.41 0.00 0.00%
After hours · Nov 13, 4:26 PM ET
141.09 Day range 153.40
68.80 52-week range 184.00
- YTD
- +74.97%
- 1 year
- +81.85%
ENTG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 150.89 | 153.40 | 141.09 | 147.41 | -5.80 | -3.79% | 2,565,089 |
| Nov 12, 2026 | 146.62 | 156.90 | 145.50 | 153.21 | -1.01 | -0.65% | 2,306,100 |
| Nov 11, 2026 | 146.83 | 154.99 | 143.24 | 154.22 | +15.65 | +11.29% | 3,306,700 |
| Nov 10, 2026 | 138.27 | 144.45 | 133.80 | 138.57 | -1.49 | -1.06% | 3,058,000 |
| Nov 9, 2026 | 131.20 | 144.69 | 131.20 | 140.06 | +12.08 | +9.44% | 4,807,600 |
| Nov 6, 2026 | 130.60 | 134.06 | 126.53 | 127.98 | +3.23 | +2.59% | 4,659,300 |
| Nov 5, 2026 | 136.64 | 140.62 | 124.14 | 124.75 | -18.12 | -12.68% | 9,101,000 |
| Nov 4, 2026 | 149.27 | 152.17 | 136.32 | 142.87 | -9.89 | -6.47% | 2,780,500 |
| Nov 3, 2026 | 157.01 | 161.94 | 151.25 | 152.76 | +1.20 | +0.79% | 3,165,000 |
| Nov 2, 2026 | 156.32 | 161.30 | 149.34 | 151.56 | -2.83 | -1.83% | 4,640,700 |
| Oct 30, 2026 | 152.54 | 159.00 | 150.59 | 154.39 | -5.61 | -3.51% | 6,406,200 |
| Oct 29, 2026 | 165.25 | 170.06 | 157.72 | 160.00 | +0.68 | +0.43% | 4,270,700 |
| Oct 28, 2026 | 153.54 | 160.10 | 151.51 | 159.32 | +9.22 | +6.14% | 4,406,500 |
| Oct 27, 2026 | 143.27 | 151.20 | 141.65 | 150.10 | +9.88 | +7.05% | 3,187,600 |
| Oct 26, 2026 | 135.67 | 142.20 | 134.52 | 140.22 | +5.70 | +4.24% | 2,612,300 |
| Oct 23, 2026 | 127.30 | 134.91 | 127.01 | 134.52 | +6.21 | +4.84% | 3,304,300 |
| Oct 22, 2026 | 139.69 | 141.83 | 127.07 | 128.31 | -19.38 | -13.12% | 4,773,300 |
| Oct 21, 2026 | 146.14 | 149.78 | 145.50 | 147.69 | +4.79 | +3.35% | 1,690,300 |
| Oct 20, 2026 | 142.99 | 147.72 | 140.38 | 142.90 | -1.62 | -1.12% | 1,868,700 |
| Oct 19, 2026 | 144.62 | 149.53 | 143.45 | 144.52 | +5.78 | +4.17% | 2,333,800 |
| Oct 16, 2026 | 144.72 | 145.31 | 138.64 | 138.74 | -8.13 | -5.54% | 2,707,200 |
| Oct 15, 2026 | 145.49 | 149.63 | 140.68 | 146.87 | -6.21 | -4.06% | 3,876,200 |
| Oct 14, 2026 | 156.57 | 158.47 | 150.83 | 153.08 | -8.08 | -5.01% | 2,917,800 |
| Oct 13, 2026 | 157.44 | 161.33 | 154.31 | 161.16 | +1.15 | +0.72% | 2,062,500 |
| Oct 12, 2026 | 163.75 | 163.75 | 157.29 | 160.01 | -5.78 | -3.49% | 2,054,100 |
| Oct 9, 2026 | 165.15 | 166.17 | 159.43 | 165.79 | +3.60 | +2.22% | 1,480,000 |
| Oct 8, 2026 | 163.51 | 166.18 | 157.55 | 162.19 | -4.13 | -2.48% | 2,648,700 |
| Oct 7, 2026 | 162.82 | 166.88 | 161.61 | 166.32 | -0.57 | -0.34% | 2,160,600 |
| Oct 6, 2026 | 168.48 | 169.30 | 166.15 | 166.89 | -0.03 | -0.02% | 1,728,200 |
| Oct 5, 2026 | 166.09 | 168.30 | 163.09 | 166.92 | +0.45 | +0.27% | 2,273,800 |
| Oct 2, 2026 | 165.00 | 169.63 | 163.00 | 166.47 | +7.99 | +5.04% | 2,245,600 |
| Oct 1, 2026 | 155.61 | 160.00 | 153.74 | 158.48 | +4.42 | +2.87% | 1,646,700 |
| Sep 30, 2026 | 156.08 | 156.08 | 151.89 | 154.06 | -0.71 | -0.46% | 1,224,300 |
| Sep 29, 2026 | 154.55 | 156.65 | 152.60 | 154.77 | +4.14 | +2.75% | 2,451,000 |
| Sep 28, 2026 | 150.57 | 151.22 | 145.30 | 150.63 | -1.26 | -0.83% | 1,968,400 |
| Sep 25, 2026 | 148.87 | 153.60 | 148.00 | 151.89 | +3.26 | +2.19% | 1,251,400 |
| Sep 24, 2026 | 146.21 | 148.97 | 143.81 | 148.63 | -2.30 | -1.52% | 1,757,700 |
| Sep 23, 2026 | 149.77 | 152.33 | 147.31 | 150.93 | -0.18 | -0.12% | 1,897,700 |
| Sep 22, 2026 | 141.42 | 151.22 | 140.61 | 151.11 | +7.97 | +5.57% | 2,066,900 |
| Sep 21, 2026 | 144.50 | 144.52 | 140.15 | 143.14 | +0.89 | +0.63% | 3,467,900 |
| Sep 18, 2026 | 136.92 | 142.41 | 135.63 | 142.25 | +7.58 | +5.63% | 3,164,700 |
| Sep 17, 2026 | 133.88 | 135.15 | 132.54 | 134.67 | +4.47 | +3.43% | 1,912,300 |
| Sep 16, 2026 | 131.96 | 132.81 | 127.52 | 130.20 | +0.56 | +0.43% | 1,856,200 |
| Sep 15, 2026 | 130.94 | 130.94 | 126.63 | 129.64 | +1.12 | +0.87% | 1,873,400 |
| Sep 14, 2026 | 129.39 | 132.68 | 128.14 | 128.52 | -11.85 | -8.44% | 3,261,400 |
| Sep 11, 2026 | 139.46 | 141.71 | 138.53 | 140.37 | +2.97 | +2.16% | 1,296,900 |
| Sep 10, 2026 | 137.64 | 139.55 | 136.08 | 137.40 | -5.63 | -3.94% | 2,232,400 |
| Sep 9, 2026 | 140.49 | 143.11 | 139.40 | 143.03 | +1.94 | +1.38% | 1,643,300 |
| Sep 8, 2026 | 140.98 | 143.69 | 139.48 | 141.09 | +2.35 | +1.69% | 1,584,800 |
| Sep 4, 2026 | 133.73 | 139.45 | 132.34 | 138.74 | +8.04 | +6.15% | 1,885,000 |
| Sep 3, 2026 | 128.59 | 131.12 | 125.78 | 130.70 | -0.61 | -0.46% | 1,459,000 |
| Sep 2, 2026 | 129.66 | 132.19 | 126.61 | 131.31 | +1.80 | +1.39% | 1,777,800 |
| Sep 1, 2026 | 131.16 | 132.27 | 126.71 | 129.51 | -5.78 | -4.27% | 3,088,500 |
| Aug 31, 2026 | 136.00 | 136.49 | 134.32 | 135.29 | +0.37 | +0.27% | 2,618,800 |
| Aug 28, 2026 | 145.21 | 145.21 | 133.57 | 134.92 | -10.39 | -7.15% | 3,047,200 |
| Aug 27, 2026 | 145.88 | 147.12 | 142.53 | 145.31 | +2.85 | +2.00% | 1,651,100 |
| Aug 26, 2026 | 139.89 | 142.79 | 139.18 | 142.46 | +3.59 | +2.59% | 1,144,600 |
| Aug 25, 2026 | 141.48 | 141.52 | 137.23 | 138.87 | +0.62 | +0.45% | 1,487,700 |
| Aug 24, 2026 | 139.75 | 139.75 | 134.49 | 138.25 | -5.41 | -3.77% | 2,454,700 |
| Aug 21, 2026 | 145.64 | 146.25 | 142.00 | 143.66 | -0.97 | -0.67% | 1,106,300 |
| Aug 20, 2026 | 144.11 | 145.73 | 141.55 | 144.63 | +0.35 | +0.24% | 1,486,300 |
| Aug 19, 2026 | 152.52 | 153.38 | 141.41 | 144.28 | -5.99 | -3.99% | 2,539,200 |
| Aug 18, 2026 | 153.47 | 155.28 | 148.01 | 150.27 | -12.82 | -7.86% | 4,142,200 |
| Aug 17, 2026 | 162.04 | 166.20 | 160.95 | 163.09 | +1.33 | +0.82% | 1,594,800 |
| Aug 14, 2026 | 162.45 | 163.87 | 158.76 | 161.76 | -2.05 | -1.25% | 1,434,500 |
65 days, newest first. Daily bars as drawn on the ENTG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.