ENTG
Entegris (ENTG)
NASDAQ
$151.11+$12.54 (+9.05%)
Price as of Nov 11, 2026 7:35 PM EST
  • $21.2B
    Market Cap
  • 66.10%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    -16.36%
    Low Price$124.75
    High Price$161.05
  • 3 Months
    -3.85%
    Low Price$124.75
    High Price$166.81
  • 1 Year
    +66.10%
    Low Price$68.59
    High Price$183.72
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
138.27
144.45
133.80
138.57
-1.06%
3,058,041
11/09/2026
131.20
144.69
131.20
140.06
+9.44%
4,808,059
11/06/2026
130.60
134.06
126.53
127.98
+2.59%
4,659,466
11/05/2026
136.64
140.62
124.14
124.75
-12.68%
9,109,973
11/04/2026
149.27
152.17
136.32
142.87
-6.47%
2,782,710
11/03/2026
157.01
161.94
151.25
152.76
+0.79%
3,168,462
11/02/2026
156.32
161.30
149.34
151.56
-1.83%
4,646,621
10/30/2026
152.54
159.00
150.59
154.39
-3.51%
6,406,356
10/29/2026
165.25
170.06
157.72
160.00
+0.43%
4,271,109
10/29/2026
$1.23 Earnings
10/28/2026
153.54
160.10
151.51
159.32
+6.21%
4,407,289
10/28/2026
$0.10 Dividend
10/27/2026
143.17
151.10
141.55
150.00
+7.05%
3,188,657
10/26/2026
135.58
142.11
134.43
140.13
+4.24%
2,612,440
10/23/2026
127.22
134.82
126.93
134.43
+4.84%
3,304,353
10/22/2026
139.60
141.74
126.99
128.22
-13.12%
4,773,685
10/21/2026
146.04
149.68
145.40
147.59
+3.35%
1,690,403
10/20/2026
142.89
147.62
140.29
142.80
-1.12%
1,869,771
10/19/2026
144.52
149.43
143.35
144.42
+4.17%
2,332,801
10/16/2026
144.62
145.22
138.55
138.65
-5.54%
2,707,519
10/15/2026
145.39
149.53
140.59
146.77
-4.06%
3,880,889
10/14/2026
156.47
158.36
150.73
152.98
-5.01%
2,918,238
10/13/2026
157.34
161.22
154.21
161.05
+0.72%
2,062,639
10/12/2026
163.64
163.64
157.19
159.90
-3.49%
2,054,236
10/09/2026
165.04
166.05
159.32
165.68
+2.22%
1,476,897
10/08/2026
163.40
166.07
157.45
162.08
-2.48%
2,649,245
10/07/2026
162.71
166.77
161.50
166.21
-0.34%
2,160,819
10/06/2026
168.37
169.19
166.04
166.78
-0.02%
1,728,462
10/05/2026
165.98
168.19
162.98
166.81
+0.27%
2,274,468
10/02/2026
164.89
169.52
162.89
166.36
+5.04%
2,247,148
10/01/2026
155.51
159.89
153.64
158.37
+2.87%
1,646,673
09/30/2026
155.98
155.98
151.79
153.96
-0.46%
1,224,817
09/29/2026
154.44
156.55
152.50
154.67
+2.75%
2,451,083
09/28/2026
150.47
151.12
145.20
150.53
-0.83%
1,972,074
09/25/2026
148.77
153.50
147.90
151.79
+2.19%
1,251,575
09/24/2026
146.11
148.87
143.71
148.53
-1.52%
1,757,750
09/23/2026
149.67
152.23
147.21
150.83
-0.12%
1,897,772
09/22/2026
141.33
151.12
140.52
151.01
+5.57%
2,067,355
09/21/2026
144.40
144.42
140.06
143.04
+0.63%
3,468,606
09/18/2026
136.83
142.32
135.54
142.16
+5.63%
3,166,147
09/17/2026
133.79
135.06
132.45
134.58
+3.43%
1,912,581
09/16/2026
131.87
132.72
127.44
130.11
+0.43%
1,856,310
09/15/2026
130.85
130.85
126.55
129.55
+0.87%
1,873,408
09/14/2026
129.30
132.59
128.05
128.43
-8.44%
3,249,831
09/11/2026
139.37
141.62
138.43
140.28
+2.16%
1,296,900
09/10/2026
137.55
139.46
135.99
137.31
-3.94%
2,232,787
09/09/2026
140.40
143.01
139.31
142.93
+1.38%
1,643,609
09/08/2026
140.89
143.59
139.39
141.00
+1.69%
1,584,813
09/04/2026
133.64
139.36
132.25
138.65
+6.15%
1,884,999
09/03/2026
128.50
131.03
125.70
130.61
-0.46%
1,459,065
09/02/2026
129.57
132.10
126.52
131.22
+1.39%
1,775,273
09/01/2026
131.07
132.18
126.63
129.42
-4.27%
3,085,876
08/31/2026
135.91
136.40
134.23
135.20
+0.27%
2,619,689
08/28/2026
145.11
145.11
133.48
134.83
-7.15%
3,056,501
08/27/2026
145.78
147.02
142.44
145.21
+2.00%
1,651,195
08/26/2026
139.80
142.69
139.08
142.37
+2.59%
1,144,744
08/25/2026
141.38
141.43
137.14
138.78
+0.45%
1,487,749
08/24/2026
139.66
139.66
134.40
138.16
-3.77%
2,454,946
08/21/2026
145.54
146.15
141.91
143.56
-0.67%
1,106,439
08/20/2026
144.01
145.63
141.46
144.53
+0.24%
1,477,866
08/19/2026
152.42
153.28
141.32
144.18
-3.98%
2,539,278
08/18/2026
153.37
155.18
147.91
150.16
-7.86%
4,142,470
08/17/2026
161.93
166.09
160.84
162.98
+0.82%
1,595,000
08/14/2026
162.34
163.76
158.65
161.65
-1.25%
1,434,543
08/13/2026
160.05
165.91
159.29
163.70
+1.69%
1,782,602
08/12/2026
159.57
162.60
155.90
160.97
+7.24%
3,126,406
08/11/2026
148.62
153.37
144.30
150.11
+4.16%
1,740,397
08/10/2026
152.32
154.37
143.93
144.11
-5.17%
1,700,108
08/07/2026
148.89
152.32
144.26
151.98
+6.61%
2,026,220
08/06/2026
141.71
148.34
139.92
142.55
-1.99%
1,906,065
08/05/2026
146.10
148.20
141.79
145.45
+0.68%
2,827,375
08/04/2026
136.91
145.17
133.92
144.46
+15.46%
4,418,124
08/04/2026
$0.93 Earnings
08/03/2026
116.78
125.48
116.02
125.12
+5.17%
3,022,685
07/31/2026
122.72
127.43
116.92
118.97
+1.66%
2,547,220
07/30/2026
117.42
122.34
115.92
117.03
+9.44%
4,346,690
07/29/2026
115.71
118.15
106.84
106.94
-9.36%
4,872,971
07/29/2026
$0.10 Dividend
07/28/2026
118.82
122.80
117.22
117.98
-6.50%
5,023,592
07/27/2026
130.43
131.58
120.57
126.18
-2.15%
2,351,044
07/24/2026
132.25
135.17
127.00
128.95
-4.55%
2,689,822
07/23/2026
135.48
137.90
132.85
135.10
-1.59%
2,641,419
07/22/2026
135.35
140.24
134.88
137.27
-1.92%
1,564,921
07/21/2026
140.61
142.84
138.26
139.96
+4.77%
2,440,404
07/20/2026
140.63
141.79
133.10
133.59
-3.57%
2,122,517
07/17/2026
127.60
139.75
126.60
138.53
+3.08%
4,454,625
07/16/2026
133.13
138.51
132.30
134.40
-2.95%
2,870,383
07/15/2026
144.61
144.61
132.67
138.48
-1.38%
1,836,812
07/14/2026
144.64
145.08
137.29
140.42
+3.20%
2,016,937
07/13/2026
139.31
141.86
134.88
136.06
-6.25%
3,120,640
07/10/2026
143.28
146.41
140.18
145.13
-0.51%
1,442,226
07/09/2026
147.64
152.76
144.89
145.88
+5.32%
2,967,423
07/08/2026
133.30
142.04
131.69
138.51
+2.69%
3,347,735
07/07/2026
134.85
138.33
129.04
134.88
-6.95%
4,458,282
07/06/2026
151.18
154.85
144.44
144.95
-1.02%
2,784,668
07/02/2026
164.75
166.51
141.97
146.44
-11.22%
5,907,014
07/01/2026
171.93
173.14
164.14
164.94
-8.16%
4,622,370
06/30/2026
171.37
182.06
168.80
179.59
+5.16%
3,599,960
06/29/2026
161.28
171.08
154.43
170.78
+5.95%
3,564,246
06/26/2026
167.61
168.74
156.48
161.19
-8.42%
4,976,269