5 DAY PERFORMANCE
-1.44%
1 MONTH PERFORMANCE
-13.13%
3 MONTH PERFORMANCE
-20.53%
6 MONTH PERFORMANCE
-4.11%
YEAR-TO-DATE PERFORMANCE
+39.28%
1 YEAR PERFORMANCE
+59.80%
Entegris Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $148.99 | $149.17 (0.12%) | $150.61 | $147.30 | 136.87 K | |
| 08/06/2026 | $141.80 | $142.65 (0.6%) | $148.44 | $140.01 | 1.91 M | $21.80 B |
| 08/05/2026 | $146.20 | $145.55 (-0.44%) | $148.30 | $141.88 | 2.83 M | $22.24 B |
| 08/04/2026 | $137.00 | $144.56 (5.52%) | $145.27 | $134.01 | 4.42 M | $22.09 B |
| 08/03/2026 | $116.86 | $125.20 (7.14%) | $125.56 | $116.10 | 3.02 M | $19.13 B |
| 07/31/2026 | $122.80 | $119.05 (-3.05%) | $127.51 | $117.00 | 2.55 M | $18.19 B |
| 07/30/2026 | $117.50 | $117.11 (-0.33%) | $122.42 | $116.00 | 4.35 M | $17.84 B |
| 07/29/2026 | $115.79 | $107.01 (-7.58%) | $118.23 | $106.91 | 4.87 M | $16.30 B |
| 07/28/2026 | $119.00 | $118.16 (-0.71%) | $122.99 | $117.40 | 5.02 M | $18.00 B |
| 07/27/2026 | $130.63 | $126.37 (-3.26%) | $131.78 | $120.75 | 2.35 M | $19.25 B |
| 07/24/2026 | $132.45 | $129.15 (-2.49%) | $135.38 | $127.19 | 2.69 M | $19.67 B |
| 07/23/2026 | $135.69 | $135.30 (-0.29%) | $138.11 | $133.06 | 2.64 M | $20.61 B |
| 07/22/2026 | $135.55 | $137.48 (1.42%) | $140.45 | $135.08 | 1.56 M | $20.94 B |
| 07/21/2026 | $140.82 | $140.17 (-0.46%) | $143.06 | $138.47 | 2.44 M | $21.35 B |
| 07/20/2026 | $140.84 | $133.79 (-5.01%) | $142.00 | $133.30 | 2.12 M | $20.38 B |
| 07/17/2026 | $127.80 | $138.74 (8.56%) | $139.97 | $126.79 | 4.45 M | $21.13 B |
| 07/16/2026 | $133.33 | $134.60 (0.95%) | $138.72 | $132.50 | 2.87 M | $20.50 B |
| 07/15/2026 | $144.83 | $138.69 (-4.24%) | $144.83 | $132.87 | 1.84 M | $21.12 B |
| 07/14/2026 | $144.86 | $140.63 (-2.92%) | $145.30 | $137.50 | 2.04 M | $21.42 B |
| 07/13/2026 | $139.52 | $136.27 (-2.33%) | $142.07 | $135.08 | 3.12 M | $20.75 B |
| 07/10/2026 | $143.50 | $145.35 (1.29%) | $146.63 | $140.40 | 1.44 M | $22.14 B |
| 07/09/2026 | $147.86 | $146.10 (-1.19%) | $152.99 | $145.10 | 2.97 M | $22.25 B |
| 07/08/2026 | $133.50 | $138.72 (3.91%) | $142.26 | $131.89 | 3.34 M | $21.13 B |
| 07/07/2026 | $135.05 | $135.08 (0.02%) | $138.54 | $129.24 | 4.31 M | $20.57 B |
| 07/06/2026 | $151.41 | $145.17 (-4.12%) | $155.08 | $144.66 | 2.78 M | $22.11 B |
| 07/02/2026 | $165.00 | $146.66 (-11.12%) | $166.76 | $142.19 | 5.91 M | $22.34 B |
| 07/01/2026 | $172.19 | $165.19 (-4.07%) | $173.41 | $164.39 | 4.62 M | $25.16 B |
| 06/30/2026 | $171.63 | $179.86 (4.8%) | $182.34 | $169.06 | 3.60 M | $27.39 B |
| 06/29/2026 | $161.52 | $171.04 (5.89%) | $171.34 | $154.67 | 3.56 M | $26.05 B |
| 06/26/2026 | $167.86 | $161.43 (-3.83%) | $169.00 | $156.72 | 4.98 M | $24.59 B |
| 06/25/2026 | $183.00 | $176.28 (-3.67%) | $184.00 | $169.38 | 3.14 M | $26.85 B |
| 06/24/2026 | $168.32 | $171.46 (1.87%) | $173.49 | $165.54 | 3.28 M | $26.11 B |
| 06/23/2026 | $168.00 | $168.22 (0.13%) | $172.73 | $164.42 | 5.60 M | $25.62 B |
| 06/22/2026 | $182.28 | $184.00 (0.94%) | $186.94 | $179.71 | 3.85 M | $28.02 B |
| 06/18/2026 | $164.18 | $178.77 (8.89%) | $180.94 | $163.06 | 5.93 M | $27.23 B |
| 06/17/2026 | $157.86 | $157.34 (-0.33%) | $165.38 | $156.49 | 2.67 M | $23.96 B |
| 06/16/2026 | $161.78 | $151.61 (-6.29%) | $164.83 | $151.45 | 3.54 M | $23.09 B |
| 06/15/2026 | $159.63 | $162.89 (2.04%) | $168.00 | $159.00 | 5.29 M | $24.81 B |
| 06/12/2026 | $145.69 | $150.52 (3.32%) | $152.66 | $142.43 | 2.11 M | $22.92 B |
| 06/11/2026 | $134.00 | $144.92 (8.15%) | $145.77 | $131.33 | 4.33 M | $22.07 B |
| 06/10/2026 | $133.10 | $128.88 (-3.17%) | $139.00 | $127.94 | 2.90 M | $19.63 B |
| 06/09/2026 | $136.34 | $134.35 (-1.46%) | $142.17 | $123.77 | 3.56 M | $20.46 B |
| 06/08/2026 | $133.08 | $132.71 (-0.28%) | $135.46 | $129.53 | 2.74 M | $20.21 B |
| 06/05/2026 | $134.13 | $125.41 (-6.5%) | $136.04 | $124.44 | 4.67 M | $19.10 B |
| 06/04/2026 | $137.76 | $139.88 (1.54%) | $144.16 | $135.59 | 2.35 M | $21.30 B |
| 06/03/2026 | $143.59 | $140.33 (-2.27%) | $147.38 | $140.05 | 2.27 M | $21.37 B |
| 06/02/2026 | $137.34 | $142.92 (4.06%) | $143.94 | $135.73 | 4.25 M | $21.77 B |
| 06/01/2026 | $136.95 | $135.73 (-0.89%) | $138.70 | $134.01 | 2.03 M | $20.67 B |
| 05/29/2026 | $140.52 | $138.79 (-1.23%) | $141.98 | $136.60 | 2.73 M | $21.14 B |
| 05/28/2026 | $139.36 | $138.44 (-0.66%) | $141.00 | $133.29 | 2.25 M | $21.08 B |
| 05/27/2026 | $149.23 | $140.00 (-6.19%) | $149.31 | $136.43 | 2.88 M | $21.32 B |
| 05/26/2026 | $139.23 | $142.12 (2.08%) | $143.26 | $136.80 | 2.75 M | $21.64 B |
| 05/22/2026 | $132.20 | $135.28 (2.33%) | $136.13 | $130.51 | 2.23 M | $20.60 B |
| 05/21/2026 | $127.70 | $131.39 (2.89%) | $132.55 | $125.13 | 3.02 M | $20.01 B |
| 05/20/2026 | $126.50 | $127.70 (0.95%) | $128.39 | $124.42 | 4.36 M | $19.45 B |
| 05/19/2026 | $123.04 | $124.22 (0.96%) | $126.83 | $122.00 | 3.11 M | $18.92 B |
| 05/18/2026 | $135.23 | $127.21 (-5.93%) | $136.25 | $125.10 | 3.26 M | $19.37 B |
| 05/15/2026 | $134.67 | $133.07 (-1.19%) | $134.97 | $132.00 | 3.28 M | $20.27 B |
| 05/14/2026 | $144.57 | $139.26 (-3.67%) | $145.45 | $138.60 | 3.08 M | $21.21 B |
| 05/13/2026 | $148.06 | $145.04 (-2.04%) | $148.74 | $143.00 | 2.37 M | $22.09 B |
| 05/12/2026 | $146.59 | $145.31 (-0.87%) | $146.94 | $138.18 | 2.86 M | $22.13 B |
| 05/11/2026 | $148.03 | $149.15 (0.76%) | $149.73 | $146.41 | 3.16 M | $22.72 B |
| 05/08/2026 | $151.52 | $149.11 (-1.59%) | $152.38 | $146.26 | 3.01 M | $22.71 B |
| 05/07/2026 | $155.99 | $147.66 (-5.34%) | $156.42 | $145.39 | 2.92 M | $22.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
