Entegris (ENTG)
NASDAQ:ENTG
Want to see ENTG full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 30, 2026
150.00
150.00
138.67
141.38
141.38
-5.35%
6,495,334
2.45
Apr 29, 2026
146.57
149.80
144.75
149.37
149.37
+3.28%
3,629,411
1.37
Apr 28, 2026
149.44
151.16
142.61
144.72
144.62
-7.49%
3,990,672
1.52
Apr 27, 2026
156.18
157.63
149.49
156.44
156.33
+0.29%
2,867,863
1.08
Apr 24, 2026
153.92
159.15
151.17
155.98
155.87
+4.45%
4,337,885
1.65
Apr 23, 2026
148.78
151.28
144.44
149.33
149.23
+0.95%
3,446,923
1.32
Apr 22, 2026
151.21
151.99
146.48
147.93
147.83
+0.64%
2,637,916
1.01
Apr 21, 2026
150.00
151.90
145.95
146.99
146.89
-1.30%
2,997,876
1.15
Apr 20, 2026
145.67
149.17
144.80
148.92
148.82
+1.96%
2,259,537
0.86
Apr 17, 2026
139.52
146.46
139.40
146.06
145.96
+7.46%
2,476,809
0.93
Apr 16, 2026
136.70
138.40
135.23
135.92
135.83
-0.78%
1,886,898
0.71
Apr 15, 2026
136.96
137.81
134.06
137.00
136.90
-0.32%
1,887,169
0.70
Apr 14, 2026
139.61
140.82
137.15
137.44
137.35
-0.46%
2,178,777
0.79
Apr 13, 2026
133.83
138.42
133.55
138.07
137.97
+2.03%
1,683,140
0.61
Apr 10, 2026
134.06
136.68
133.27
135.32
135.23
+2.03%
2,699,041
0.98
Apr 09, 2026
129.51
133.05
127.35
132.63
132.54
+2.34%
1,915,324
0.70
Apr 08, 2026
128.08
130.82
126.09
129.60
129.51
+9.32%
3,723,755
1.36
Apr 07, 2026
115.91
118.95
114.28
118.55
118.47
+2.48%
1,617,763
0.59
Apr 06, 2026
116.59
117.97
113.92
115.68
115.60
-0.62%
1,747,748
0.63
Apr 03, 2026
113.59
119.78
112.88
116.40
116.32
0.00%
0
0.00
Apr 02, 2026
113.59
119.78
112.88
116.40
116.32
-1.95%
1,552,901
0.54
Apr 01, 2026
118.91
121.85
117.91
118.71
118.63
+1.25%
2,195,067
0.76
Mar 31, 2026
110.39
117.98
109.98
117.24
117.16
+7.92%
2,960,972
1.05
Mar 30, 2026
115.50
115.50
107.25
108.64
108.56
-4.36%
2,714,641
0.97
Mar 27, 2026
113.25
116.05
111.33
113.59
113.51
-1.87%
2,080,837
0.74
Mar 26, 2026
120.49
122.10
115.42
115.75
115.67
-6.03%
2,102,758
0.76
Mar 25, 2026
123.81
124.29
120.84
123.18
123.09
+1.24%
1,476,686
0.53
Mar 24, 2026
114.48
122.39
114.23
121.67
121.59
+5.79%
1,790,133
0.65
Mar 23, 2026
119.97
120.87
114.91
115.01
114.93
+0.31%
2,004,167
0.73
Mar 20, 2026
115.27
116.24
111.15
114.66
114.58
-1.04%
3,584,280
1.32
Mar 19, 2026
111.68
116.99
110.01
115.86
115.78
+0.24%
1,566,723
0.57
Mar 18, 2026
116.08
117.47
114.27
115.58
115.50
-0.43%
1,618,708
0.58
Mar 17, 2026
112.51
116.39
111.88
116.08
116.00
+3.98%
1,608,391
0.57
Mar 16, 2026
111.24
113.19
110.16
111.64
111.56
+3.10%
2,642,060
0.94
Mar 13, 2026
111.70
113.09
107.48
108.28
108.21
-1.55%
3,106,539
1.10
Mar 12, 2026
113.25
114.78
108.21
109.98
109.90
-5.34%
2,610,561
0.92
Mar 11, 2026
117.08
119.11
114.86
116.18
116.10
-0.60%
2,279,827
0.80
Mar 10, 2026
119.46
121.61
116.62
116.88
116.80
-0.39%
2,175,481
0.76
Mar 09, 2026
110.73
117.44
108.15
117.34
117.26
+4.36%
3,016,652
1.06
Mar 06, 2026
119.94
120.53
112.26
112.44
112.36
-9.74%
3,102,392
1.09
Mar 05, 2026
126.63
129.44
122.26
124.58
124.49
-3.43%
2,334,349
0.82
Mar 04, 2026
128.71
129.96
125.56
129.00
128.91
+1.74%
2,406,903
0.85
Mar 03, 2026
129.23
130.25
125.05
126.79
126.70
-6.43%
2,851,471
1.00
Mar 02, 2026
129.22
135.74
127.50
135.50
135.41
+2.30%
1,924,371
0.67
Feb 27, 2026
129.31
132.60
128.56
132.45
132.36
+0.19%
2,877,470
1.00
Feb 26, 2026
137.65
139.85
129.56
132.20
132.11
-3.74%
2,419,986
0.85
Feb 25, 2026
138.70
139.50
135.88
137.34
137.25
+0.79%
1,526,426
0.53
Feb 24, 2026
137.95
142.50
136.17
136.27
136.18
-0.11%
2,435,946
0.86
Feb 23, 2026
134.49
136.94
132.33
136.42
136.33
+1.43%
2,538,225
0.90
Feb 20, 2026
131.49
136.18
131.49
134.49
134.40
+1.37%
2,325,749
0.82
Rows: