5 DAY PERFORMANCE
-17.53%
1 MONTH PERFORMANCE
+1.43%
3 MONTH PERFORMANCE
-4.11%
6 MONTH PERFORMANCE
+36.92%
YEAR-TO-DATE PERFORMANCE
+39.28%
1 YEAR PERFORMANCE
+41.32%
Entegris Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $151.06 | $153.69 (1.74%) | $154.16 | $147.95 | 914.71 K | $23.31 B |
| 05/05/2026 | $142.98 | $149.29 (4.41%) | $150.00 | $140.00 | 3.30 M | $22.74 B |
| 05/04/2026 | $142.39 | $138.96 (-2.41%) | $143.50 | $134.86 | 2.58 M | $21.16 B |
| 05/01/2026 | $140.78 | $142.29 (1.07%) | $142.50 | $138.27 | 4.20 M | $21.67 B |
| 04/30/2026 | $150.00 | $141.38 (-5.75%) | $150.00 | $138.67 | 6.50 M | $21.53 B |
| 04/29/2026 | $146.57 | $149.37 (1.91%) | $149.80 | $144.75 | 3.63 M | $22.75 B |
| 04/28/2026 | $149.44 | $144.72 (-3.16%) | $151.16 | $142.61 | 3.99 M | $22.04 B |
| 04/27/2026 | $156.18 | $156.44 (0.17%) | $157.63 | $149.49 | 2.87 M | $23.83 B |
| 04/24/2026 | $153.92 | $155.98 (1.34%) | $159.15 | $151.17 | 4.34 M | $23.69 B |
| 04/23/2026 | $148.78 | $149.33 (0.37%) | $151.28 | $144.44 | 3.45 M | $22.68 B |
| 04/22/2026 | $151.21 | $147.93 (-2.17%) | $151.99 | $146.48 | 2.64 M | $22.47 B |
| 04/21/2026 | $150.00 | $146.99 (-2.01%) | $151.90 | $145.95 | 3.00 M | $22.33 B |
| 04/20/2026 | $145.67 | $148.92 (2.23%) | $149.17 | $144.80 | 2.26 M | $22.62 B |
| 04/17/2026 | $139.52 | $146.06 (4.69%) | $146.46 | $139.40 | 2.48 M | $22.19 B |
| 04/16/2026 | $136.70 | $135.92 (-0.57%) | $138.40 | $135.23 | 1.89 M | $20.65 B |
| 04/15/2026 | $136.96 | $137.00 (0.03%) | $137.81 | $134.06 | 1.89 M | $20.81 B |
| 04/14/2026 | $139.60 | $137.44 (-1.55%) | $140.82 | $137.15 | 2.18 M | $20.88 B |
| 04/13/2026 | $133.83 | $138.07 (3.17%) | $138.42 | $133.55 | 1.68 M | $20.97 B |
| 04/10/2026 | $134.06 | $135.32 (0.94%) | $136.68 | $133.27 | 2.70 M | $20.56 B |
| 04/09/2026 | $129.51 | $132.63 (2.41%) | $133.05 | $127.35 | 1.92 M | $20.15 B |
| 04/08/2026 | $128.08 | $129.60 (1.19%) | $130.82 | $126.09 | 3.72 M | $19.69 B |
| 04/07/2026 | $115.91 | $118.55 (2.28%) | $118.95 | $114.28 | 1.62 M | $18.01 B |
| 04/06/2026 | $116.59 | $115.68 (-0.78%) | $117.97 | $113.92 | 1.75 M | $17.57 B |
| 04/02/2026 | $113.59 | $116.40 (2.47%) | $119.78 | $112.88 | 1.55 M | $17.68 B |
| 04/01/2026 | $118.91 | $118.71 (-0.17%) | $121.85 | $117.91 | 2.20 M | $18.03 B |
| 03/31/2026 | $110.39 | $117.24 (6.21%) | $117.98 | $109.98 | 2.96 M | $17.81 B |
| 03/30/2026 | $115.50 | $108.64 (-5.94%) | $115.50 | $107.25 | 2.71 M | $16.50 B |
| 03/27/2026 | $113.25 | $113.59 (0.3%) | $116.05 | $111.33 | 2.08 M | $17.25 B |
| 03/26/2026 | $120.49 | $115.75 (-3.93%) | $122.10 | $115.42 | 2.10 M | $17.58 B |
| 03/25/2026 | $123.81 | $123.18 (-0.51%) | $124.29 | $120.84 | 1.48 M | $18.71 B |
| 03/24/2026 | $114.48 | $121.67 (6.28%) | $122.39 | $114.23 | 1.79 M | $18.48 B |
| 03/23/2026 | $119.97 | $115.01 (-4.13%) | $120.87 | $114.91 | 2.00 M | $17.47 B |
| 03/20/2026 | $115.27 | $114.66 (-0.53%) | $116.24 | $111.15 | 3.58 M | $17.42 B |
| 03/19/2026 | $111.68 | $115.86 (3.74%) | $116.99 | $110.01 | 1.57 M | $17.60 B |
| 03/18/2026 | $116.08 | $115.58 (-0.43%) | $117.47 | $114.27 | 1.62 M | $17.56 B |
| 03/17/2026 | $112.51 | $116.08 (3.17%) | $116.39 | $111.88 | 1.61 M | $17.63 B |
| 03/16/2026 | $111.24 | $111.64 (0.36%) | $113.19 | $110.16 | 2.64 M | $16.96 B |
| 03/13/2026 | $111.70 | $108.28 (-3.06%) | $113.09 | $107.48 | 3.11 M | $16.45 B |
| 03/12/2026 | $113.25 | $109.98 (-2.89%) | $114.78 | $108.21 | 2.61 M | $16.71 B |
| 03/11/2026 | $117.08 | $116.18 (-0.77%) | $119.11 | $114.86 | 2.28 M | $17.65 B |
| 03/10/2026 | $119.46 | $116.88 (-2.16%) | $121.61 | $116.62 | 2.18 M | $17.75 B |
| 03/09/2026 | $110.73 | $117.34 (5.97%) | $117.44 | $108.15 | 3.02 M | $17.82 B |
| 03/06/2026 | $119.94 | $112.44 (-6.25%) | $120.53 | $112.26 | 3.10 M | $17.08 B |
| 03/05/2026 | $126.63 | $124.58 (-1.62%) | $129.44 | $122.26 | 2.33 M | $18.92 B |
| 03/04/2026 | $128.71 | $129.00 (0.23%) | $129.96 | $125.56 | 2.41 M | $19.60 B |
| 03/03/2026 | $129.23 | $126.79 (-1.89%) | $130.25 | $125.05 | 2.85 M | $19.26 B |
| 03/02/2026 | $129.22 | $135.50 (4.86%) | $135.74 | $127.50 | 1.92 M | $20.58 B |
| 02/27/2026 | $129.31 | $132.45 (2.43%) | $132.60 | $128.56 | 2.88 M | $20.12 B |
| 02/26/2026 | $137.65 | $132.20 (-3.96%) | $139.85 | $129.56 | 2.42 M | $20.08 B |
| 02/25/2026 | $138.70 | $137.34 (-0.98%) | $139.50 | $135.88 | 1.53 M | $20.86 B |
| 02/24/2026 | $137.95 | $136.27 (-1.22%) | $142.50 | $136.17 | 2.44 M | $20.70 B |
| 02/23/2026 | $134.49 | $136.42 (1.44%) | $136.94 | $132.33 | 2.54 M | $20.72 B |
| 02/20/2026 | $131.49 | $134.49 (2.28%) | $136.18 | $131.49 | 2.33 M | $20.43 B |
| 02/19/2026 | $130.14 | $132.67 (1.94%) | $133.00 | $129.90 | 1.37 M | $20.15 B |
| 02/18/2026 | $129.75 | $131.89 (1.65%) | $133.20 | $128.04 | 1.97 M | $20.03 B |
| 02/17/2026 | $129.05 | $129.56 (0.4%) | $130.77 | $125.55 | 1.87 M | $19.68 B |
| 02/13/2026 | $130.09 | $131.43 (1.03%) | $135.00 | $127.67 | 2.81 M | $19.96 B |
| 02/12/2026 | $137.51 | $130.90 (-4.81%) | $138.42 | $126.16 | 3.66 M | $19.88 B |
| 02/11/2026 | $136.93 | $137.79 (0.63%) | $138.99 | $132.66 | 3.66 M | $20.93 B |
| 02/10/2026 | $129.14 | $133.44 (3.33%) | $137.05 | $120.19 | 7.13 M | $20.27 B |
| 02/09/2026 | $122.18 | $122.39 (0.17%) | $123.67 | $120.66 | 4.55 M | $18.59 B |
| 02/06/2026 | $112.67 | $122.37 (8.61%) | $122.78 | $112.13 | 4.45 M | $18.58 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.
