Education
About Us
Working with TipRanks
Follow Us
Entegris (ENTG)
NASDAQ:ENTG
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 29, 2026
121.61
122.96
116.49
122.71
122.71
+1.71%
3,355,521
1.27
Jan 28, 2026
121.21
124.00
120.49
120.65
120.65
+0.28%
3,873,248
1.47
Jan 27, 2026
117.46
121.76
116.03
120.41
120.31
+4.13%
3,050,838
1.15
Jan 26, 2026
114.73
116.60
113.83
115.63
115.53
+0.81%
2,225,608
0.83
Jan 23, 2026
116.15
117.93
113.07
114.71
114.61
-3.22%
2,910,605
1.09
Jan 22, 2026
122.00
122.44
117.07
118.52
118.42
-1.02%
2,821,875
1.07
Jan 21, 2026
118.27
121.62
115.87
119.74
119.64
+4.12%
3,919,502
1.50
Jan 20, 2026
115.06
117.66
112.45
115.00
114.90
-2.00%
4,751,390
1.85
Jan 19, 2026
115.82
119.61
114.21
117.35
117.25
0.00%
0
0.00
Jan 16, 2026
115.82
119.61
114.21
117.35
117.25
+3.36%
4,953,369
1.94
Jan 15, 2026
117.41
118.00
110.27
113.54
113.45
+9.08%
6,207,354
2.51
Jan 14, 2026
101.84
104.57
101.13
104.09
104.00
+1.98%
1,864,689
0.75
Jan 13, 2026
101.99
102.85
100.19
102.07
101.99
+0.23%
1,858,400
0.75
Jan 12, 2026
102.57
102.64
99.85
101.84
101.76
-1.12%
1,860,113
0.75
Jan 09, 2026
101.21
103.63
99.71
102.99
102.90
+3.14%
3,185,094
1.29
Jan 08, 2026
97.08
100.48
96.00
99.85
99.77
+2.04%
2,758,411
1.12
Rows: