NASDAQ : ENTG
Entegris, Inc. — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 154.39 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 23.59B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Entegris, Inc. (ENTG) closed at 154.39 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 152.54 | 159 | 150.59 | 154.39 | 6,406,258 | -3.51% |
| 2026-10-29 | 165.25 | 170.06 | 157.72 | 160 | 4,271,133 | +0.43% |
| 2026-10-28 | 153.54 | 160.1 | 151.51 | 159.32 | 4,407,308 | +6.21% |
| 2026-10-27 | 143.27 | 151.2 | 141.645 | 150.1 | 3,188,657 | +7.05% |
| 2026-10-26 | 135.67 | 142.2 | 134.52 | 140.22 | 2,612,439 | +4.24% |
| 2026-10-23 | 127.3 | 134.91 | 127.01 | 134.52 | 3,304,352 | +4.84% |
| 2026-10-22 | 139.69 | 141.83 | 127.07 | 128.31 | 4,773,684 | -13.12% |
| 2026-10-21 | 146.14 | 149.775 | 145.5 | 147.69 | 1,690,402 | +3.35% |
| 2026-10-20 | 142.99 | 147.72 | 140.38 | 142.9 | 1,869,770 | -1.12% |
| 2026-10-19 | 144.62 | 149.53 | 143.45 | 144.52 | 2,334,027 | +4.17% |
| 2026-10-16 | 144.72 | 145.313 | 138.64 | 138.74 | 2,707,518 | -5.54% |
| 2026-10-15 | 145.49 | 149.625 | 140.68 | 146.87 | 3,880,888 | -4.06% |
| 2026-10-14 | 156.57 | 158.47 | 150.83 | 153.08 | 2,918,237 | -5.01% |
| 2026-10-13 | 157.44 | 161.33 | 154.31 | 161.16 | 2,062,658 | +0.72% |
| 2026-10-12 | 163.75 | 163.75 | 157.29 | 160.01 | 2,054,235 | -3.49% |
| 2026-10-09 | 165.15 | 166.165 | 159.43 | 165.79 | 1,480,052 | +2.22% |
| 2026-10-08 | 163.51 | 166.18 | 157.55 | 162.19 | 2,649,244 | -2.48% |
| 2026-10-07 | 162.82 | 166.88 | 161.61 | 166.32 | 2,160,817 | -0.34% |
| 2026-10-06 | 168.48 | 169.3 | 166.15 | 166.89 | 1,728,474 | -0.02% |
| 2026-10-05 | 166.09 | 168.3 | 163.09 | 166.92 | 2,274,466 | +0.27% |
| 2026-10-02 | 165 | 169.63 | 163 | 166.47 | 2,247,146 | +5.04% |
| 2026-10-01 | 155.61 | 160 | 153.74 | 158.48 | 1,646,672 | +2.87% |
| 2026-09-30 | 156.08 | 156.08 | 151.89 | 154.06 | 1,224,816 | -0.46% |
| 2026-09-29 | 154.545 | 156.65 | 152.6 | 154.77 | 2,451,082 | +2.75% |
| 2026-09-28 | 150.57 | 151.22 | 145.3 | 150.63 | 1,976,613 | -0.83% |
| 2026-09-25 | 148.87 | 153.6 | 148 | 151.89 | 1,251,574 | +2.19% |
| 2026-09-24 | 146.21 | 148.97 | 143.81 | 148.63 | 1,757,749 | -1.52% |
| 2026-09-23 | 149.77 | 152.33 | 147.305 | 150.93 | 1,897,771 | -0.12% |
| 2026-09-22 | 141.42 | 151.22 | 140.61 | 151.11 | 2,067,354 | +5.57% |
| 2026-09-21 | 144.5 | 144.52 | 140.15 | 143.14 | 3,468,604 | +0.63% |
| 2026-09-18 | 136.92 | 142.41 | 135.63 | 142.25 | 3,166,146 | +5.63% |
| 2026-09-17 | 133.88 | 135.15 | 132.54 | 134.67 | 1,912,648 | +3.43% |
| 2026-09-16 | 131.96 | 132.81 | 127.52 | 130.2 | 1,856,309 | +0.43% |
| 2026-09-15 | 130.94 | 130.94 | 126.63 | 129.64 | 1,873,407 | +0.87% |
| 2026-09-14 | 129.39 | 132.68 | 128.14 | 128.52 | 3,261,466 | -8.44% |
| 2026-09-11 | 139.46 | 141.71 | 138.525 | 140.37 | 1,296,899 | +2.16% |
| 2026-09-10 | 137.64 | 139.55 | 136.08 | 137.4 | 2,232,786 | -3.94% |
| 2026-09-09 | 140.49 | 143.11 | 139.4 | 143.03 | 1,643,608 | +1.38% |
| 2026-09-08 | 140.98 | 143.69 | 139.48 | 141.09 | 1,584,823 | +1.69% |
| 2026-09-04 | 133.73 | 139.45 | 132.335 | 138.74 | 1,884,998 | +6.15% |
| 2026-09-03 | 128.59 | 131.12 | 125.78 | 130.7 | 1,459,064 | -0.46% |
| 2026-09-02 | 129.66 | 132.19 | 126.605 | 131.31 | 1,777,828 | +1.39% |
| 2026-09-01 | 131.16 | 132.265 | 126.71 | 129.51 | 3,088,544 | -4.27% |
| 2026-08-31 | 136 | 136.49 | 134.32 | 135.29 | 2,618,797 | +0.27% |
| 2026-08-28 | 145.21 | 145.21 | 133.57 | 134.92 | 3,056,699 | -7.15% |
| 2026-08-27 | 145.88 | 147.115 | 142.53 | 145.31 | 1,651,194 | +2.00% |
| 2026-08-26 | 139.89 | 142.789 | 139.175 | 142.46 | 1,144,743 | +2.59% |
| 2026-08-25 | 141.475 | 141.52 | 137.23 | 138.87 | 1,487,748 | +0.45% |
| 2026-08-24 | 139.75 | 139.75 | 134.49 | 138.25 | 2,454,946 | -3.77% |
| 2026-08-21 | 145.64 | 146.25 | 142 | 143.66 | 1,106,439 | -0.67% |
| 2026-08-20 | 144.11 | 145.73 | 141.55 | 144.63 | 1,486,418 | +0.24% |
| 2026-08-19 | 152.52 | 153.38 | 141.41 | 144.28 | 2,539,278 | -3.98% |
| 2026-08-18 | 153.47 | 155.28 | 148.01 | 150.265 | 4,142,469 | -7.86% |
| 2026-08-17 | 162.04 | 166.203 | 160.95 | 163.09 | 1,594,998 | +0.82% |
| 2026-08-14 | 162.45 | 163.865 | 158.76 | 161.76 | 1,434,542 | -1.25% |
| 2026-08-13 | 160.16 | 166.02 | 159.4 | 163.81 | 1,782,600 | +1.69% |
| 2026-08-12 | 159.68 | 162.71 | 156 | 161.08 | 3,126,404 | +7.24% |
| 2026-08-11 | 148.72 | 153.47 | 144.4 | 150.21 | 1,738,227 | +4.16% |
| 2026-08-10 | 152.42 | 154.47 | 144.03 | 144.21 | 1,700,108 | -5.17% |
| 2026-08-07 | 148.99 | 152.42 | 144.36 | 152.08 | 2,012,219 | +6.61% |
| 2026-08-06 | 141.8 | 148.44 | 140.01 | 142.65 | 1,906,064 | -1.99% |
| 2026-08-05 | 146.2 | 148.3 | 141.88 | 145.55 | 2,827,378 | +0.68% |
| 2026-08-04 | 137 | 145.27 | 134.01 | 144.56 | 4,418,123 | +15.46% |
| 2026-08-03 | 116.86 | 125.56 | 116.1 | 125.2 | 3,023,655 | +5.17% |
| 2026-07-31 | 122.8 | 127.51 | 117 | 119.05 | 2,548,079 | +1.66% |
| 2026-07-30 | 117.5 | 122.42 | 116 | 117.11 | 4,346,813 | +9.44% |
| 2026-07-29 | 115.79 | 118.23 | 106.91 | 107.01 | 4,872,974 | -9.36% |
| 2026-07-28 | 119 | 122.99 | 117.4 | 118.16 | 5,023,601 | -6.50% |
| 2026-07-27 | 130.625 | 131.78 | 120.75 | 126.37 | 2,351,043 | -2.15% |
| 2026-07-24 | 132.449 | 135.375 | 127.19 | 129.15 | 2,689,821 | -4.55% |
| 2026-07-23 | 135.69 | 138.11 | 133.055 | 135.3 | 2,641,427 | -1.59% |
| 2026-07-22 | 135.55 | 140.45 | 135.08 | 137.48 | 1,564,948 | -1.92% |
| 2026-07-21 | 140.82 | 143.06 | 138.47 | 140.17 | 2,440,400 | +4.77% |
| 2026-07-20 | 140.84 | 142 | 133.3 | 133.79 | 2,122,516 | -3.57% |
| 2026-07-17 | 127.795 | 139.965 | 126.79 | 138.74 | 4,454,624 | +3.08% |
| 2026-07-16 | 133.33 | 138.72 | 132.5 | 134.6 | 2,870,383 | -2.95% |
| 2026-07-15 | 144.83 | 144.83 | 132.87 | 138.69 | 1,836,811 | -1.38% |
| 2026-07-14 | 144.86 | 145.299 | 137.495 | 140.63 | 2,038,377 | +3.20% |
| 2026-07-13 | 139.52 | 142.07 | 135.08 | 136.27 | 3,120,639 | -6.25% |
| 2026-07-10 | 143.5 | 146.63 | 140.395 | 145.35 | 1,442,227 | -0.51% |
| 2026-07-09 | 147.86 | 152.99 | 145.105 | 146.1 | 2,967,422 | +5.32% |
| 2026-07-08 | 133.5 | 142.26 | 131.89 | 138.715 | 3,344,034 | +2.69% |
| 2026-07-07 | 135.05 | 138.54 | 129.24 | 135.08 | 4,308,942 | -6.95% |
| 2026-07-06 | 151.41 | 155.08 | 144.655 | 145.17 | 2,784,667 | -1.02% |
| 2026-07-02 | 165 | 166.76 | 142.185 | 146.66 | 5,907,013 | -11.22% |
| 2026-07-01 | 172.19 | 173.405 | 164.39 | 165.19 | 4,622,441 | -8.16% |
| 2026-06-30 | 171.63 | 182.34 | 169.06 | 179.86 | 3,599,958 | +5.16% |
| 2026-06-29 | 161.52 | 171.34 | 154.665 | 171.04 | 3,564,337 | +5.95% |
| 2026-06-26 | 167.86 | 168.995 | 156.72 | 161.43 | 4,976,269 | -8.42% |
| 2026-06-25 | 183 | 184 | 169.38 | 176.28 | 3,135,615 | +2.81% |
| 2026-06-24 | 168.32 | 173.49 | 165.535 | 171.46 | 3,282,259 | +1.93% |
| 2026-06-23 | 167.996 | 172.73 | 164.42 | 168.22 | 5,600,125 | -8.58% |
| 2026-06-22 | 182.28 | 186.94 | 179.71 | 184 | 3,854,747 | +2.93% |
| 2026-06-18 | 164.18 | 180.94 | 163.06 | 178.77 | 5,933,481 | +13.62% |
| 2026-06-17 | 157.86 | 165.375 | 156.49 | 157.34 | 2,672,241 | +3.78% |
| 2026-06-16 | 161.78 | 164.83 | 151.45 | 151.61 | 3,536,425 | -6.92% |
| 2026-06-15 | 159.63 | 168 | 159 | 162.89 | 5,289,557 | +8.22% |
| 2026-06-12 | 145.69 | 152.66 | 142.43 | 150.52 | 2,114,466 | +3.86% |
| 2026-06-11 | 134 | 145.77 | 131.33 | 144.92 | 4,330,679 | +12.45% |
| 2026-06-10 | 133.1 | 139 | 127.941 | 128.88 | 2,902,933 | -4.07% |
| 2026-06-09 | 136.34 | 142.17 | 123.77 | 134.35 | 3,564,729 | +1.24% |
| 2026-06-08 | 133.08 | 135.46 | 129.53 | 132.71 | 2,739,708 | +5.82% |
| 2026-06-05 | 134.13 | 136.045 | 124.44 | 125.41 | 4,669,474 | -10.34% |
| 2026-06-04 | 137.76 | 144.16 | 135.59 | 139.88 | 2,353,830 | -0.32% |
| 2026-06-03 | 143.59 | 147.38 | 140.05 | 140.33 | 2,272,631 | -1.81% |
| 2026-06-02 | 137.34 | 143.94 | 135.73 | 142.92 | 4,248,049 | +5.30% |
| 2026-06-01 | 136.945 | 138.695 | 134.01 | 135.73 | 2,027,965 | -2.20% |
| 2026-05-29 | 140.52 | 141.98 | 136.6 | 138.79 | 2,732,688 | +0.25% |
| 2026-05-28 | 139.36 | 141 | 133.29 | 138.44 | 2,248,492 | -1.11% |
| 2026-05-27 | 149.23 | 149.31 | 136.43 | 140 | 2,877,386 | -1.49% |
| 2026-05-26 | 139.23 | 143.26 | 136.802 | 142.12 | 2,751,874 | +5.06% |
| 2026-05-22 | 132.2 | 136.13 | 130.51 | 135.28 | 2,227,854 | +2.96% |
| 2026-05-21 | 127.7 | 132.55 | 125.13 | 131.39 | 3,017,970 | +2.89% |
| 2026-05-20 | 126.5 | 128.39 | 124.42 | 127.7 | 4,358,682 | +2.80% |
| 2026-05-19 | 123.04 | 126.83 | 122 | 124.22 | 3,105,818 | -2.35% |
| 2026-05-18 | 135.225 | 136.25 | 125.1 | 127.21 | 3,260,956 | -4.40% |
| 2026-05-15 | 134.67 | 134.97 | 132 | 133.07 | 3,276,263 | -4.44% |
| 2026-05-14 | 144.57 | 145.445 | 138.6 | 139.26 | 3,084,516 | -3.99% |
| 2026-05-13 | 148.06 | 148.74 | 143 | 145.04 | 2,369,419 | -0.19% |
| 2026-05-12 | 146.59 | 146.94 | 138.18 | 145.31 | 2,864,511 | -2.57% |