Education
About Us
Working with TipRanks
Follow Us
Entegris (ENTG)
NASDAQ:ENTG
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
115.82
119.61
114.21
117.35
117.35
+3.36%
4,953,369
1.87
Jan 15, 2026
117.41
118.00
110.27
113.54
113.54
+9.08%
6,207,354
2.41
Jan 14, 2026
101.84
104.57
101.13
104.09
104.09
+1.98%
1,864,689
0.72
Jan 13, 2026
101.99
102.85
100.19
102.07
102.07
+0.23%
1,858,400
0.72
Jan 12, 2026
102.57
102.64
99.85
101.84
101.84
-1.12%
1,860,113
0.71
Jan 09, 2026
101.21
103.63
99.71
102.99
102.99
+3.14%
3,185,094
1.22
Jan 08, 2026
97.08
100.48
96.00
99.85
99.85
+2.04%
2,758,411
1.06
Jan 07, 2026
97.84
99.29
95.86
97.85
97.85
-1.72%
2,782,484
1.08
Jan 06, 2026
94.24
99.80
94.01
99.56
99.56
+6.73%
3,933,511
1.53
Jan 05, 2026
90.52
94.46
90.01
93.28
93.28
+4.15%
3,257,310
1.28
Jan 02, 2026
86.16
90.58
85.36
89.56
89.56
+6.30%
3,010,156
1.19
Dec 31, 2025
86.69
87.13
84.11
84.25
84.25
-2.81%
1,411,644
0.55
Dec 30, 2025
86.18
86.79
84.15
86.69
86.69
+0.87%
1,554,779
0.61
Dec 29, 2025
85.99
87.05
85.17
85.94
85.94
-0.38%
1,272,694
0.50
Dec 26, 2025
85.57
86.48
84.59
86.27
86.27
+0.91%
1,334,779
0.52
Dec 24, 2025
85.28
85.70
84.00
85.49
85.49
+0.65%
734,177
0.28
Dec 23, 2025
84.65
85.43
84.12
84.94
84.94
-0.21%
1,995,954
0.78
Dec 22, 2025
85.31
87.20
84.49
85.12
85.12
+1.26%
3,012,413
1.18
Dec 19, 2025
84.60
85.48
83.43
84.06
84.06
-0.58%
5,804,702
2.31
Dec 18, 2025
88.13
89.00
84.45
84.55
84.55
-0.56%
3,084,778
1.21
Dec 17, 2025
87.53
88.44
84.41
85.03
85.03
-3.33%
2,655,793
1.03
Dec 16, 2025
89.77
90.88
87.46
87.96
87.96
-2.18%
3,597,756
1.41
Dec 15, 2025
89.71
91.06
88.21
89.92
89.92
-2.84%
2,589,289
1.01
Dec 12, 2025
95.33
96.10
91.20
92.55
92.55
-3.58%
3,665,411
1.44
Dec 11, 2025
93.33
96.07
92.87
95.99
95.99
+1.33%
2,199,621
0.86
Dec 10, 2025
92.34
95.65
91.21
94.73
94.73
+2.31%
2,714,514
1.06
Dec 09, 2025
88.15
93.13
87.43
92.59
92.59
+3.92%
2,369,851
0.92
Dec 08, 2025
89.55
91.50
88.11
89.10
89.10
-0.06%
2,799,372
1.10
Dec 05, 2025
89.03
90.21
88.32
89.15
89.15
+1.15%
2,704,755
1.07
Dec 04, 2025
85.90
88.32
85.48
88.14
88.14
+2.17%
2,700,299
1.08
Dec 03, 2025
79.71
86.61
79.00
86.27
86.27
+8.08%
3,707,647
1.50
Dec 02, 2025
77.16
80.72
76.92
79.82
79.82
+4.63%
2,809,323
1.14
Dec 01, 2025
75.96
77.79
75.53
76.29
76.29
-1.10%
1,835,075
0.74
Nov 28, 2025
75.79
77.43
75.15
77.14
77.14
+2.74%
1,202,537
0.48
Nov 26, 2025
74.79
76.61
74.39
75.08
75.08
+1.84%
1,983,068
0.78
Nov 25, 2025
73.46
74.46
72.23
73.72
73.72
-0.36%
3,170,518
1.26
Nov 24, 2025
73.66
75.13
72.66
73.99
73.99
+0.45%
3,453,517
1.36
Nov 21, 2025
69.37
74.72
69.06
73.66
73.66
+7.06%
3,420,423
1.36
Nov 20, 2025
75.55
75.81
67.97
68.80
68.80
-6.73%
3,604,763
1.44
Nov 19, 2025
73.50
74.20
72.20
73.77
73.76
+1.38%
3,371,544
1.35
Nov 18, 2025
73.85
74.15
71.51
72.76
72.76
-2.71%
3,517,931
1.41
Nov 17, 2025
77.43
78.00
73.06
74.79
74.79
-4.46%
3,824,438
1.54
Nov 14, 2025
77.82
80.95
76.52
78.28
78.28
-3.43%
2,790,745
1.13
Nov 13, 2025
82.78
83.81
79.38
81.06
81.06
-3.55%
2,648,911
1.08
Nov 12, 2025
84.92
85.40
82.93
84.04
84.04
+0.43%
2,214,111
0.90
Nov 11, 2025
85.60
85.78
83.08
83.68
83.68
-2.65%
2,057,116
0.84
Nov 10, 2025
89.00
89.00
85.42
85.96
85.96
-0.82%
2,048,065
0.83
Nov 07, 2025
83.67
86.74
82.08
86.67
86.67
+1.13%
2,311,342
0.94
Nov 06, 2025
88.41
89.74
85.03
85.70
85.70
-3.16%
2,289,713
0.94
Nov 05, 2025
87.51
90.47
87.05
88.50
88.50
+2.36%
2,293,073
0.94
Rows: