5 DAY PERFORMANCE
-34.36%
1 MONTH PERFORMANCE
-13.26%
3 MONTH PERFORMANCE
+2.03%
6 MONTH PERFORMANCE
+38.14%
YEAR-TO-DATE PERFORMANCE
+39.28%
1 YEAR PERFORMANCE
+54.46%
Entegris Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $152.73 | $155.86 (2.05%) | $156.43 | $147.95 | 3.01 M | $23.74 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 | $23.76 B |
| 04/23/2026 | $148.78 | $149.33 (0.37%) | $151.28 | $144.44 | 3.45 M | $22.74 B |
| 04/22/2026 | $151.21 | $147.93 (-2.17%) | $151.99 | $146.48 | 2.64 M | $22.53 B |
| 04/21/2026 | $150.00 | $146.99 (-2.01%) | $151.90 | $145.95 | 3.00 M | $22.39 B |
| 04/20/2026 | $145.67 | $148.92 (2.23%) | $149.17 | $144.80 | 2.26 M | $22.68 B |
| 04/17/2026 | $139.52 | $146.06 (4.69%) | $146.46 | $139.40 | 2.48 M | $22.24 B |
| 04/16/2026 | $136.70 | $135.92 (-0.57%) | $138.40 | $135.23 | 1.89 M | $20.70 B |
| 04/15/2026 | $136.96 | $137.00 (0.03%) | $137.81 | $134.06 | 1.89 M | $20.87 B |
| 04/14/2026 | $139.60 | $137.44 (-1.55%) | $140.82 | $137.15 | 2.18 M | $20.93 B |
| 04/13/2026 | $133.83 | $138.07 (3.17%) | $138.42 | $133.55 | 1.68 M | $21.03 B |
| 04/10/2026 | $134.06 | $135.32 (0.94%) | $136.68 | $133.27 | 2.70 M | $20.61 B |
| 04/09/2026 | $129.51 | $132.63 (2.41%) | $133.05 | $127.35 | 1.92 M | $20.20 B |
| 04/08/2026 | $128.08 | $129.60 (1.19%) | $130.82 | $126.09 | 3.72 M | $19.74 B |
| 04/07/2026 | $115.91 | $118.55 (2.28%) | $118.95 | $114.28 | 1.62 M | $18.06 B |
| 04/06/2026 | $116.59 | $115.68 (-0.78%) | $117.97 | $113.92 | 1.75 M | $17.62 B |
| 04/02/2026 | $113.59 | $116.40 (2.47%) | $119.78 | $112.88 | 1.55 M | $17.73 B |
| 04/01/2026 | $118.91 | $118.71 (-0.17%) | $121.85 | $117.91 | 2.20 M | $18.08 B |
| 03/31/2026 | $110.39 | $117.24 (6.21%) | $117.98 | $109.98 | 2.96 M | $17.86 B |
| 03/30/2026 | $115.50 | $108.64 (-5.94%) | $115.50 | $107.25 | 2.71 M | $16.55 B |
| 03/27/2026 | $113.25 | $113.59 (0.3%) | $116.05 | $111.33 | 2.08 M | $17.30 B |
| 03/26/2026 | $120.49 | $115.75 (-3.93%) | $122.10 | $115.42 | 2.10 M | $17.63 B |
| 03/25/2026 | $123.81 | $123.18 (-0.51%) | $124.29 | $120.84 | 1.48 M | $18.76 B |
| 03/24/2026 | $114.48 | $121.67 (6.28%) | $122.39 | $114.23 | 1.79 M | $18.53 B |
| 03/23/2026 | $119.97 | $115.01 (-4.13%) | $120.87 | $114.91 | 2.00 M | $17.52 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.
