ENTG
Entegris (ENTG)
NASDAQ
$135.60-$0.67 (-0.49%)
Price as of Jul 13, 2026 7:59 PM EDT
  • $22.1B
    Market Cap
  • 58.62%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    -9.47%
    Low Price$135.08
    High Price$184.00
  • 3 Months
    -1.24%
    Low Price$124.22
    High Price$184.00
  • 1 Year
    +58.62%
    Low Price$68.80
    High Price$184.00
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
139.52
142.07
135.08
136.27
-6.25%
3,120,640
07/10/2026
143.50
146.63
140.40
145.35
-0.51%
1,442,226
07/09/2026
147.86
152.99
145.11
146.10
+5.32%
2,967,423
07/08/2026
133.50
142.26
131.89
138.72
+2.69%
3,347,735
07/07/2026
135.05
138.54
129.24
135.08
-6.95%
4,458,282
07/06/2026
151.41
155.08
144.66
145.17
-1.02%
2,784,668
07/02/2026
165.00
166.76
142.19
146.66
-11.22%
5,907,014
07/01/2026
172.19
173.41
164.39
165.19
-8.16%
4,622,370
06/30/2026
171.63
182.34
169.06
179.86
+5.16%
3,599,960
06/29/2026
161.52
171.34
154.67
171.04
+5.95%
3,564,246
06/26/2026
167.86
169.00
156.72
161.43
-8.42%
4,976,269
06/25/2026
183.00
184.00
169.38
176.28
+2.81%
3,135,617
06/24/2026
168.32
173.49
165.54
171.46
+1.93%
3,282,260
06/23/2026
168.00
172.73
164.42
168.22
-8.58%
5,600,126
06/22/2026
182.28
186.94
179.71
184.00
+2.93%
3,854,748
06/18/2026
164.18
180.94
163.06
178.77
+13.62%
5,931,544
06/17/2026
157.86
165.38
156.49
157.34
+3.78%
2,672,237
06/16/2026
161.78
164.83
151.45
151.61
-6.92%
3,536,425
06/15/2026
159.63
168.00
159.00
162.89
+8.22%
5,289,556
06/12/2026
145.69
152.66
142.43
150.52
+3.86%
2,114,468
06/11/2026
134.00
145.77
131.33
144.92
+12.45%
4,330,680
06/10/2026
133.10
139.00
127.94
128.88
-4.07%
2,902,934
06/09/2026
136.34
142.17
123.77
134.35
+1.24%
3,564,729
06/08/2026
133.08
135.46
129.53
132.71
+5.82%
2,739,709
06/05/2026
134.13
136.05
124.44
125.41
-10.34%
4,669,475
06/04/2026
137.76
144.16
135.59
139.88
-0.32%
2,353,831
06/03/2026
143.59
147.38
140.05
140.33
-1.81%
2,272,422
06/02/2026
137.34
143.94
135.73
142.92
+5.30%
4,248,051
06/01/2026
136.95
138.70
134.01
135.73
-2.20%
2,027,965
05/29/2026
140.52
141.98
136.60
138.79
+0.25%
2,732,689
05/28/2026
139.36
141.00
133.29
138.44
-1.11%
2,248,493
05/27/2026
149.23
149.31
136.43
140.00
-1.49%
2,877,376
05/26/2026
139.23
143.26
136.80
142.12
+5.06%
2,751,876
05/22/2026
132.20
136.13
130.51
135.28
+2.96%
2,227,855
05/21/2026
127.70
132.55
125.13
131.39
+2.89%
3,015,899
05/20/2026
126.50
128.39
124.42
127.70
+2.80%
4,358,684
05/19/2026
123.04
126.83
122.00
124.22
-2.35%
3,105,718
05/18/2026
135.23
136.25
125.10
127.21
-4.40%
3,260,957
05/15/2026
134.67
134.97
132.00
133.07
-4.44%
3,276,263
05/14/2026
144.57
145.45
138.60
139.26
-3.99%
3,084,516
05/13/2026
148.06
148.74
143.00
145.04
-0.19%
2,369,420
05/12/2026
146.59
146.94
138.18
145.31
-2.57%
2,864,512
05/11/2026
148.03
149.73
146.41
149.15
+0.03%
3,159,922
05/08/2026
151.52
152.38
146.26
149.11
+0.98%
3,012,664
05/07/2026
155.99
156.42
145.39
147.66
-5.26%
2,915,250
05/06/2026
152.73
156.43
147.95
155.86
+4.40%
3,007,534
05/05/2026
142.98
150.00
140.00
149.29
+7.43%
3,296,783
05/04/2026
142.39
143.50
134.86
138.96
-2.34%
2,580,351
05/01/2026
140.78
142.50
138.27
142.29
+0.64%
4,200,321
04/30/2026
150.00
150.00
138.67
141.38
-5.35%
6,495,320
04/30/2026
$0.86 Earnings
04/29/2026
146.57
149.80
144.75
149.37
+3.28%
3,629,412
04/29/2026
$0.10 Dividend
04/28/2026
149.33
151.06
142.51
144.62
-7.49%
3,990,606
04/27/2026
156.07
157.52
149.39
156.33
+0.29%
2,865,340
04/24/2026
153.81
159.04
151.07
155.87
+4.45%
4,337,414
04/23/2026
148.68
151.18
144.34
149.23
+0.95%
3,446,923
04/22/2026
151.11
151.89
146.38
147.83
+0.64%
2,637,916
04/21/2026
149.90
151.80
145.84
146.89
-1.30%
2,997,453
04/20/2026
145.57
149.07
144.70
148.82
+1.96%
2,259,375
04/17/2026
139.42
146.36
139.30
145.96
+7.46%
2,476,809
04/16/2026
136.61
138.30
135.14
135.83
-0.78%
1,886,898
04/15/2026
136.87
137.71
133.97
136.90
-0.32%
1,887,169
04/14/2026
139.51
140.72
137.06
137.35
-0.46%
2,178,777
04/13/2026
133.74
138.32
133.46
137.97
+2.03%
1,683,042
04/10/2026
133.97
136.59
133.18
135.23
+2.03%
2,699,016
04/09/2026
129.42
132.96
127.26
132.54
+2.34%
1,915,297
04/08/2026
127.99
130.73
126.00
129.51
+9.32%
3,723,755
04/07/2026
115.83
118.87
114.20
118.47
+2.48%
1,617,763
04/06/2026
116.51
117.89
113.84
115.60
-0.62%
1,747,748
04/02/2026
113.51
119.70
112.80
116.32
-1.95%
1,552,901
04/01/2026
118.83
121.77
117.83
118.63
+1.25%
2,195,067
03/31/2026
110.31
117.90
109.90
117.16
+7.92%
2,960,972
03/30/2026
115.42
115.42
107.18
108.56
-4.36%
2,714,641
03/27/2026
113.17
115.97
111.25
113.51
-1.87%
2,080,838
03/26/2026
120.41
122.02
115.34
115.67
-6.03%
2,102,758
03/25/2026
123.72
124.20
120.76
123.09
+1.24%
1,476,686
03/24/2026
114.40
122.31
114.15
121.59
+5.79%
1,790,133
03/23/2026
119.89
120.78
114.83
114.93
+0.31%
2,004,167
03/20/2026
115.19
116.15
111.07
114.58
-1.04%
3,583,683
03/19/2026
111.60
116.91
109.93
115.78
+0.24%
1,566,723
03/18/2026
116.00
117.39
114.19
115.50
-0.43%
1,618,708
03/17/2026
112.43
116.31
111.80
116.00
+3.98%
1,608,392
03/16/2026
111.16
113.11
110.08
111.56
+3.10%
2,642,060
03/13/2026
111.62
113.01
107.41
108.21
-1.55%
3,106,539
03/12/2026
113.17
114.70
108.14
109.90
-5.34%
2,610,561
03/11/2026
117.00
119.03
114.78
116.10
-0.60%
2,279,827
03/10/2026
119.37
121.53
116.54
116.80
-0.39%
2,175,481
03/09/2026
110.65
117.36
108.08
117.26
+4.36%
3,016,652
03/06/2026
119.86
120.45
112.18
112.36
-9.74%
3,102,392
03/05/2026
126.54
129.35
122.18
124.49
-3.43%
2,334,349
03/04/2026
128.62
129.87
125.47
128.91
+1.74%
2,406,903
03/03/2026
129.14
130.16
124.96
126.70
-6.43%
2,851,471
03/02/2026
129.13
135.65
127.41
135.41
+2.30%
1,924,371
02/27/2026
129.22
132.51
128.47
132.36
+0.19%
2,877,470
02/26/2026
137.55
139.75
129.47
132.11
-3.74%
2,419,986
02/25/2026
138.60
139.40
135.79
137.25
+0.79%
1,526,426
02/24/2026
137.85
142.40
136.08
136.18
-0.11%
2,435,946
02/23/2026
134.40
136.85
132.24
136.33
+1.44%
2,538,225
02/20/2026
131.40
136.09
131.40
134.40
+1.37%
2,325,749