Entegris Inc (ENTG)
NASDAQ:ENTG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
129.51
133.05
127.35
132.63
132.63
+2.34%
1,915,324
0.70
Apr 08, 2026
128.08
130.82
126.09
129.60
129.60
+9.32%
3,723,753
1.36
Apr 07, 2026
115.91
118.95
114.28
118.55
118.55
+2.48%
1,617,763
0.59
Apr 06, 2026
116.59
117.97
113.92
115.68
115.68
-0.62%
1,747,748
0.63
Apr 03, 2026
113.59
119.78
112.88
116.40
116.40
0.00%
0
0.00
Apr 02, 2026
113.59
119.78
112.88
116.40
116.40
-1.95%
1,552,901
0.54
Apr 01, 2026
118.91
121.85
117.91
118.71
118.71
+1.25%
2,195,067
0.76
Mar 31, 2026
110.39
117.98
109.98
117.24
117.24
+7.92%
2,960,972
1.05
Mar 30, 2026
115.50
115.50
107.25
108.64
108.64
-4.36%
2,714,641
0.97
Mar 27, 2026
113.25
116.05
111.33
113.59
113.59
-1.87%
2,080,539
0.74
Mar 26, 2026
120.49
122.10
115.42
115.75
115.75
-6.03%
2,102,558
0.76
Mar 25, 2026
123.81
124.29
120.84
123.18
123.18
+1.24%
1,476,630
0.53
Mar 24, 2026
114.48
122.39
114.23
121.67
121.67
+5.79%
1,790,079
0.65
Mar 23, 2026
119.97
120.87
114.91
115.01
115.01
+0.31%
2,004,131
0.73
Mar 20, 2026
115.27
116.24
111.15
114.66
114.66
-1.04%
3,584,074
1.32
Mar 19, 2026
111.68
116.99
110.01
115.86
115.86
+0.24%
1,564,573
0.57
Mar 18, 2026
116.08
117.47
114.27
115.58
115.58
-0.43%
1,618,298
0.58
Mar 17, 2026
112.51
116.39
111.88
116.08
116.08
+3.98%
1,608,102
0.57
Mar 16, 2026
111.24
113.19
110.16
111.64
111.64
+3.10%
2,641,944
0.94
Mar 13, 2026
111.70
113.09
107.48
108.28
108.28
-1.55%
3,106,416
1.10
Mar 12, 2026
113.25
114.78
108.21
109.98
109.98
-5.34%
2,610,496
0.92
Mar 11, 2026
117.08
119.11
114.86
116.18
116.18
-0.60%
2,279,800
0.80
Mar 10, 2026
119.46
121.61
116.62
116.88
116.88
-0.39%
2,175,246
0.76
Mar 09, 2026
110.73
117.44
108.15
117.34
117.34
+4.36%
3,015,893
1.06
Mar 06, 2026
119.94
120.53
112.26
112.44
112.44
-9.74%
3,102,392
1.09
Mar 05, 2026
126.63
129.44
122.26
124.58
124.58
-3.43%
2,334,349
0.82
Mar 04, 2026
128.71
129.96
125.56
129.00
129.00
+1.74%
2,406,903
0.85
Mar 03, 2026
129.23
130.25
125.05
126.79
126.79
-6.43%
2,851,471
1.00
Mar 02, 2026
129.22
135.74
127.50
135.50
135.50
+2.30%
1,924,371
0.67
Feb 27, 2026
129.31
132.60
128.56
132.45
132.45
+0.19%
2,877,470
1.00
Feb 26, 2026
137.65
139.85
129.56
132.20
132.20
-3.74%
2,419,986
0.85
Feb 25, 2026
138.70
139.50
135.88
137.34
137.34
+0.79%
1,526,426
0.53
Feb 24, 2026
137.95
142.50
136.17
136.27
136.27
-0.11%
2,435,946
0.86
Feb 23, 2026
134.49
136.94
132.33
136.42
136.42
+1.44%
2,538,225
0.90
Feb 20, 2026
131.49
136.18
131.49
134.49
134.49
+1.37%
2,325,749
0.82
Feb 19, 2026
130.14
133.00
129.90
132.67
132.67
+0.59%
1,366,337
0.48
Feb 18, 2026
129.75
133.20
128.04
131.89
131.89
+1.80%
1,974,658
0.69
Feb 17, 2026
129.05
130.77
125.55
129.56
129.56
-1.42%
1,872,202
0.64
Feb 16, 2026
130.09
135.00
127.67
131.43
131.43
0.00%
0
0.00
Feb 13, 2026
130.09
135.00
127.67
131.43
131.43
+0.40%
2,811,876
0.95
Feb 12, 2026
137.51
138.42
126.16
130.90
130.90
-5.00%
3,658,618
1.23
Feb 11, 2026
136.93
138.99
132.66
137.79
137.79
+12.58%
3,663,048
1.24
Feb 10, 2026
129.14
137.05
120.19
133.44
133.44
+9.03%
7,131,244
2.47
Feb 09, 2026
122.18
123.67
120.66
122.39
122.39
+0.02%
4,548,542
1.60
Feb 06, 2026
112.67
122.78
112.13
122.37
122.37
+10.91%
4,445,893
1.58
Feb 05, 2026
111.60
113.58
109.17
110.33
110.33
-1.85%
3,882,731
1.39
Feb 04, 2026
112.03
116.60
108.56
112.41
112.41
-1.13%
5,884,391
2.16
Feb 03, 2026
120.10
121.92
111.48
113.70
113.70
-4.84%
4,983,099
1.86
Feb 02, 2026
115.01
121.49
115.01
119.48
119.48
+1.19%
3,052,366
1.14
Jan 30, 2026
120.83
122.63
117.74
118.07
118.07
-3.78%
3,061,813
1.15
Rows: