5 DAY PERFORMANCE
-24.00%
1 MONTH PERFORMANCE
-29.70%
3 MONTH PERFORMANCE
-19.38%
6 MONTH PERFORMANCE
-21.40%
YEAR-TO-DATE PERFORMANCE
+39.28%
1 YEAR PERFORMANCE
+32.59%
Entegris Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $136.81 | $127.29 (-6.96%) | $140.54 | $126.46 | 2.59 M | |
| 11/04/2026 | $149.26 | $142.87 (-4.28%) | $152.17 | $136.32 | 2.78 M | $21.87 B |
| 11/03/2026 | $157.01 | $152.76 (-2.71%) | $161.94 | $151.25 | 3.17 M | $23.39 B |
| 11/02/2026 | $156.32 | $151.56 (-3.05%) | $161.30 | $149.34 | 4.64 M | $23.20 B |
| 10/30/2026 | $152.54 | $154.39 (1.21%) | $159.00 | $150.59 | 6.41 M | $23.64 B |
| 10/29/2026 | $165.25 | $160.00 (-3.18%) | $170.06 | $157.72 | 4.27 M | $24.50 B |
| 10/28/2026 | $153.54 | $159.32 (3.76%) | $160.10 | $151.51 | 4.41 M | $24.39 B |
| 10/27/2026 | $143.27 | $150.10 (4.77%) | $151.20 | $141.65 | 3.19 M | $22.98 B |
| 10/26/2026 | $135.67 | $140.22 (3.35%) | $142.20 | $134.52 | 2.61 M | $21.47 B |
| 10/23/2026 | $127.30 | $134.52 (5.67%) | $134.91 | $127.01 | 3.30 M | $20.55 B |
| 10/22/2026 | $139.69 | $128.31 (-8.15%) | $141.83 | $127.07 | 4.77 M | $19.61 B |
| 10/21/2026 | $146.14 | $147.69 (1.06%) | $149.78 | $145.50 | 1.69 M | $22.57 B |
| 10/20/2026 | $142.99 | $142.90 (-0.06%) | $147.72 | $140.38 | 1.87 M | $21.84 B |
| 10/19/2026 | $144.62 | $144.52 (-0.07%) | $149.53 | $143.45 | 2.33 M | $22.08 B |
| 10/16/2026 | $144.72 | $138.74 (-4.13%) | $145.31 | $138.64 | 2.71 M | $21.20 B |
| 10/15/2026 | $145.49 | $146.87 (0.95%) | $149.63 | $140.68 | 3.88 M | $22.44 B |
| 10/14/2026 | $156.57 | $153.08 (-2.23%) | $158.47 | $150.83 | 2.92 M | $23.39 B |
| 10/13/2026 | $157.44 | $161.16 (2.36%) | $161.33 | $154.31 | 2.06 M | $24.63 B |
| 10/12/2026 | $163.75 | $160.01 (-2.28%) | $163.75 | $157.29 | 2.05 M | $24.45 B |
| 10/09/2026 | $165.15 | $165.79 (0.39%) | $166.17 | $159.43 | 1.48 M | $25.33 B |
| 10/08/2026 | $163.51 | $162.19 (-0.81%) | $166.18 | $157.55 | 2.65 M | $24.78 B |
| 10/07/2026 | $162.82 | $166.32 (2.15%) | $166.88 | $161.61 | 2.16 M | $25.41 B |
| 10/06/2026 | $168.48 | $166.89 (-0.94%) | $169.30 | $166.15 | 1.73 M | $25.50 B |
| 10/05/2026 | $166.09 | $166.92 (0.5%) | $168.30 | $163.09 | 2.27 M | $25.51 B |
| 10/02/2026 | $165.00 | $166.47 (0.89%) | $169.63 | $163.00 | 2.25 M | $25.44 B |
| 10/01/2026 | $155.61 | $158.48 (1.84%) | $160.00 | $153.74 | 1.65 M | $24.22 B |
| 09/30/2026 | $156.08 | $154.06 (-1.29%) | $156.08 | $151.89 | 1.22 M | $23.54 B |
| 09/29/2026 | $154.54 | $154.77 (0.15%) | $156.65 | $152.60 | 2.45 M | $23.65 B |
| 09/28/2026 | $150.57 | $150.63 (0.04%) | $151.22 | $145.30 | 1.98 M | $23.02 B |
| 09/25/2026 | $148.87 | $151.89 (2.03%) | $153.60 | $148.00 | 1.25 M | $23.21 B |
| 09/24/2026 | $146.21 | $148.63 (1.66%) | $148.97 | $143.81 | 1.76 M | $22.71 B |
| 09/23/2026 | $149.77 | $150.93 (0.77%) | $152.33 | $147.31 | 1.90 M | $23.06 B |
| 09/22/2026 | $141.42 | $151.11 (6.85%) | $151.22 | $140.61 | 2.07 M | $23.09 B |
| 09/21/2026 | $144.50 | $143.14 (-0.94%) | $144.52 | $140.15 | 3.47 M | $21.87 B |
| 09/18/2026 | $136.92 | $142.25 (3.89%) | $142.41 | $135.63 | 3.17 M | $21.74 B |
| 09/17/2026 | $133.88 | $134.67 (0.59%) | $135.15 | $132.54 | 1.91 M | $20.58 B |
| 09/16/2026 | $131.96 | $130.20 (-1.33%) | $132.81 | $127.52 | 1.86 M | $19.89 B |
| 09/15/2026 | $130.94 | $129.64 (-0.99%) | $130.94 | $126.63 | 1.87 M | $19.81 B |
| 09/14/2026 | $129.39 | $128.52 (-0.67%) | $132.68 | $128.14 | 3.26 M | $19.64 B |
| 09/11/2026 | $139.46 | $140.37 (0.65%) | $141.71 | $138.53 | 1.30 M | $21.45 B |
| 09/10/2026 | $137.64 | $137.40 (-0.17%) | $139.55 | $136.08 | 2.23 M | $20.99 B |
| 09/09/2026 | $140.49 | $143.03 (1.81%) | $143.11 | $139.40 | 1.64 M | $21.85 B |
| 09/08/2026 | $140.98 | $141.09 (0.08%) | $143.69 | $139.48 | 1.58 M | $21.56 B |
| 09/04/2026 | $133.73 | $138.74 (3.75%) | $139.45 | $132.34 | 1.89 M | $21.20 B |
| 09/03/2026 | $128.59 | $130.70 (1.64%) | $131.12 | $125.78 | 1.46 M | $19.97 B |
| 09/02/2026 | $129.66 | $131.31 (1.27%) | $132.19 | $126.61 | 1.78 M | $20.06 B |
| 09/01/2026 | $131.16 | $129.51 (-1.26%) | $132.26 | $126.71 | 3.09 M | $19.79 B |
| 08/31/2026 | $136.00 | $135.29 (-0.52%) | $136.49 | $134.32 | 2.62 M | $20.67 B |
| 08/28/2026 | $145.21 | $134.92 (-7.09%) | $145.21 | $133.57 | 3.06 M | $20.62 B |
| 08/27/2026 | $145.88 | $145.31 (-0.39%) | $147.12 | $142.53 | 1.65 M | $22.20 B |
| 08/26/2026 | $139.89 | $142.46 (1.84%) | $142.79 | $139.18 | 1.14 M | $21.77 B |
| 08/25/2026 | $141.48 | $138.87 (-1.84%) | $141.52 | $137.23 | 1.49 M | $21.22 B |
| 08/24/2026 | $139.75 | $138.25 (-1.07%) | $139.75 | $134.49 | 2.45 M | $21.12 B |
| 08/21/2026 | $145.64 | $143.66 (-1.36%) | $146.25 | $142.00 | 1.11 M | $21.95 B |
| 08/20/2026 | $144.11 | $144.63 (0.36%) | $145.73 | $141.55 | 1.49 M | $22.10 B |
| 08/19/2026 | $152.52 | $144.28 (-5.4%) | $153.38 | $141.41 | 2.54 M | $22.05 B |
| 08/18/2026 | $153.47 | $150.26 (-2.09%) | $155.28 | $148.01 | 4.14 M | $22.96 B |
| 08/17/2026 | $162.04 | $163.09 (0.65%) | $166.20 | $160.95 | 1.59 M | $24.92 B |
| 08/14/2026 | $162.45 | $161.76 (-0.42%) | $163.87 | $158.76 | 1.43 M | $24.72 B |
| 08/13/2026 | $160.16 | $163.81 (2.28%) | $166.02 | $159.40 | 1.78 M | $25.03 B |
| 08/12/2026 | $159.68 | $161.08 (0.88%) | $162.71 | $156.00 | 3.13 M | $24.61 B |
| 08/11/2026 | $148.72 | $150.21 (1%) | $153.47 | $144.40 | 1.74 M | $22.95 B |
| 08/10/2026 | $152.42 | $144.21 (-5.39%) | $154.47 | $144.03 | 1.70 M | $22.04 B |
| 08/07/2026 | $148.99 | $152.08 (2.07%) | $152.42 | $144.36 | 2.01 M | $23.24 B |
| 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 |
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.
