ENTG
Entegris (ENTG)
NASDAQ
$142.10-$1.56 (-1.09%)
Price as of Aug 21, 2026 7:57 PM EDT
  • $22.0B
    Market Cap
  • 64.26%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    +2.58%
    Low Price$107.01
    High Price$163.81
  • 3 Months
    +9.43%
    Low Price$107.01
    High Price$183.84
  • 1 Year
    +64.26%
    Low Price$68.64
    High Price$183.84
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
145.64
146.25
142.00
143.66
-0.67%
1,106,439
08/20/2026
144.11
145.73
141.55
144.63
+0.24%
1,477,866
08/19/2026
152.52
153.38
141.41
144.28
-3.98%
2,539,278
08/18/2026
153.47
155.28
148.01
150.27
-7.86%
4,142,470
08/17/2026
162.04
166.20
160.95
163.09
+0.82%
1,595,000
08/14/2026
162.45
163.87
158.76
161.76
-1.25%
1,434,543
08/13/2026
160.16
166.02
159.40
163.81
+1.69%
1,782,602
08/12/2026
159.68
162.71
156.00
161.08
+7.24%
3,126,406
08/11/2026
148.72
153.47
144.40
150.21
+4.16%
1,740,397
08/10/2026
152.42
154.47
144.03
144.21
-5.17%
1,700,108
08/07/2026
148.99
152.42
144.36
152.08
+6.61%
2,026,220
08/06/2026
141.80
148.44
140.01
142.65
-1.99%
1,906,065
08/05/2026
146.20
148.30
141.88
145.55
+0.68%
2,827,375
08/04/2026
137.00
145.27
134.01
144.56
+15.46%
4,418,124
08/04/2026
$0.93 Earnings
08/03/2026
116.86
125.56
116.10
125.20
+5.17%
3,022,685
07/31/2026
122.80
127.51
117.00
119.05
+1.66%
2,547,220
07/30/2026
117.50
122.42
116.00
117.11
+9.44%
4,346,690
07/29/2026
115.79
118.23
106.91
107.01
-9.36%
4,872,971
07/29/2026
$0.10 Dividend
07/28/2026
118.90
122.89
117.30
118.06
-6.50%
5,023,592
07/27/2026
130.51
131.67
120.65
126.26
-2.15%
2,351,044
07/24/2026
132.34
135.26
127.08
129.04
-4.55%
2,689,822
07/23/2026
135.58
137.99
132.94
135.19
-1.59%
2,641,419
07/22/2026
135.44
140.33
134.97
137.36
-1.92%
1,564,921
07/21/2026
140.70
142.94
138.35
140.05
+4.77%
2,440,404
07/20/2026
140.72
141.88
133.19
133.68
-3.57%
2,122,517
07/17/2026
127.69
139.85
126.68
138.62
+3.08%
4,454,625
07/16/2026
133.22
138.60
132.39
134.49
-2.95%
2,870,383
07/15/2026
144.71
144.71
132.76
138.57
-1.38%
1,836,812
07/14/2026
144.74
145.18
137.38
140.51
+3.20%
2,016,937
07/13/2026
139.40
141.95
134.97
136.15
-6.25%
3,120,640
07/10/2026
143.38
146.51
140.28
145.23
-0.51%
1,442,226
07/09/2026
147.73
152.86
144.98
145.98
+5.32%
2,967,423
07/08/2026
133.39
142.14
131.78
138.60
+2.69%
3,347,735
07/07/2026
134.94
138.42
129.13
134.97
-6.95%
4,458,282
07/06/2026
151.28
154.95
144.53
145.05
-1.02%
2,784,668
07/02/2026
164.86
166.62
142.06
146.54
-11.22%
5,907,014
07/01/2026
172.04
173.26
164.25
165.05
-8.16%
4,622,370
06/30/2026
171.48
182.19
168.92
179.71
+5.16%
3,599,960
06/29/2026
161.38
171.19
154.53
170.90
+5.95%
3,564,246
06/26/2026
167.72
168.85
156.59
161.29
-8.42%
4,976,269
06/25/2026
182.85
183.84
169.24
176.13
+2.81%
3,135,617
06/24/2026
168.18
173.34
165.39
171.31
+1.93%
3,282,260
06/23/2026
167.85
172.58
164.28
168.08
-8.58%
5,600,126
06/22/2026
182.13
186.78
179.56
183.84
+2.93%
3,854,748
06/18/2026
164.04
180.79
162.92
178.62
+13.62%
5,931,544
06/17/2026
157.73
165.24
156.36
157.21
+3.78%
2,672,237
06/16/2026
161.64
164.69
151.32
151.48
-6.92%
3,536,425
06/15/2026
159.49
167.86
158.87
162.75
+8.22%
5,289,556
06/12/2026
145.57
152.53
142.31
150.39
+3.86%
2,114,468
06/11/2026
133.89
145.65
131.22
144.80
+12.45%
4,330,680
06/10/2026
132.99
138.88
127.83
128.77
-4.07%
2,902,934
06/09/2026
136.22
142.05
123.67
134.24
+1.24%
3,564,729
06/08/2026
132.97
135.35
129.42
132.60
+5.82%
2,739,709
06/05/2026
134.02
135.93
124.33
125.30
-10.34%
4,669,475
06/04/2026
137.64
144.04
135.48
139.76
-0.32%
2,353,831
06/03/2026
143.47
147.26
139.93
140.21
-1.81%
2,272,422
06/02/2026
137.22
143.82
135.62
142.80
+5.30%
4,248,051
06/01/2026
136.83
138.58
133.90
135.62
-2.20%
2,027,965
05/29/2026
140.40
141.86
136.48
138.67
+0.25%
2,732,689
05/28/2026
139.24
140.88
133.18
138.32
-1.11%
2,248,493
05/27/2026
149.10
149.18
136.31
139.88
-1.49%
2,877,376
05/26/2026
139.11
143.14
136.69
142.00
+5.06%
2,751,876
05/22/2026
132.09
136.01
130.40
135.17
+2.96%
2,227,855
05/21/2026
127.59
132.44
125.02
131.28
+2.89%
3,015,899
05/20/2026
126.39
128.28
124.31
127.59
+2.80%
4,358,684
05/19/2026
122.94
126.72
121.90
124.11
-2.35%
3,105,718
05/18/2026
135.11
136.13
124.99
127.10
-4.40%
3,260,957
05/15/2026
134.56
134.86
131.89
132.96
-4.44%
3,276,263
05/14/2026
144.45
145.32
138.48
139.14
-3.99%
3,084,516
05/13/2026
147.93
148.61
142.88
144.92
-0.19%
2,369,420
05/12/2026
146.47
146.82
138.06
145.19
-2.57%
2,864,512
05/11/2026
147.90
149.60
146.29
149.02
+0.03%
3,159,922
05/08/2026
151.39
152.25
146.14
148.98
+0.98%
3,012,664
05/07/2026
155.86
156.29
145.27
147.54
-5.26%
2,915,250
05/06/2026
152.60
156.30
147.82
155.73
+4.40%
3,007,534
05/05/2026
142.86
149.87
139.88
149.16
+7.43%
3,296,783
05/04/2026
142.27
143.38
134.75
138.84
-2.34%
2,580,351
05/01/2026
140.66
142.38
138.15
142.17
+0.64%
4,200,321
04/30/2026
149.87
149.87
138.55
141.26
-5.35%
6,495,320
04/30/2026
$0.86 Earnings
04/29/2026
146.45
149.67
144.63
149.24
+3.28%
3,629,412
04/29/2026
$0.10 Dividend
04/28/2026
149.21
150.93
142.39
144.50
-7.49%
3,990,606
04/27/2026
155.94
157.39
149.26
156.20
+0.29%
2,865,340
04/24/2026
153.68
158.91
150.94
155.74
+4.45%
4,337,414
04/23/2026
148.55
151.05
144.22
149.10
+0.95%
3,446,923
04/22/2026
150.98
151.76
146.25
147.70
+0.64%
2,637,916
04/21/2026
149.77
151.67
145.72
146.76
-1.30%
2,997,453
04/20/2026
145.45
148.94
144.58
148.69
+1.96%
2,259,375
04/17/2026
139.31
146.23
139.19
145.84
+7.46%
2,476,809
04/16/2026
136.49
138.19
135.02
135.71
-0.78%
1,886,898
04/15/2026
136.75
137.60
133.85
136.78
-0.32%
1,887,169
04/14/2026
139.39
140.60
136.94
137.23
-0.46%
2,178,777
04/13/2026
133.62
138.21
133.34
137.86
+2.03%
1,683,042
04/10/2026
133.85
136.47
133.07
135.11
+2.03%
2,699,016
04/09/2026
129.31
132.85
127.15
132.43
+2.34%
1,915,297
04/08/2026
127.88
130.62
125.89
129.40
+9.32%
3,723,755
04/07/2026
115.73
118.77
114.10
118.37
+2.48%
1,617,763