Free Trial

Entegris (ENTG) Stock Chart & Stock Price History

→ My top 100 stocks… (From DTI) (Ad)
Free ENTG Stock Alerts
$132.60
+4.06 (+3.16%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Entegris Stock Price Performance

5 Day
Performance
+5.10%
1 Month
Performance
-5.65%
3 Month
Performance
+10.14%
6 Month
Performance
+50.99%
Year-To-Date
Performance
+10.67%
1 Year
Performance
+76.99%
Receive ENTG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Entegris and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
It’s now possible to know the win rate of every trade… BEFORE you take it!
Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.
>> You can grab your FREE, laminated copies right here <<

ENTG Stock Chart for Sunday, April, 28, 2024

ENTG Chart by TradingView

Entegris Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$128.54$132.60
+3.16%		$133.81$129.241.07 million shs$19.99 billion
04/25/2024$127.84$128.54
+0.55%		$129.76$122.231.34 million shs$19.37 billion
04/24/2024$126.17$127.84
+1.32%		$129.95$125.331.37 million shs$19.27 billion
04/23/2024$124.04$126.17
+1.72%		$127.88$124.11993,214 shs$19.02 billion
04/22/2024$122.20$124.04
+1.51%		$125.33$120.361.23 million shs$18.70 billion
04/19/2024$127.09$122.20
-3.85%		$127.17$120.921.69 million shs$18.42 billion
04/18/2024$129.25$127.09
-1.67%		$130.02$126.411.37 million shs$19.16 billion
04/17/2024$131.00$129.25
-1.34%		$131.55$128.361.66 million shs$19.48 billion
04/16/2024$131.67$131.00
-0.51%		$132.74$129.861.16 million shs$19.75 billion
04/15/2024$132.87$131.67
-0.90%		$135.76$130.321.51 million shs$19.85 billion
04/12/2024$139.09$132.87
-4.47%		$137.64$132.551.24 million shs$20.03 billion
04/11/2024$136.05$139.09
+2.23%		$139.31$135.05715,187 shs$20.97 billion
04/10/2024$139.14$136.05
-2.22%		$139.62$135.80903,892 shs$20.51 billion
04/09/2024$136.91$139.14
+1.63%		$139.28$135.77991,321 shs$20.97 billion
04/08/2024$138.85$136.91
-1.40%		$139.67$136.34862,569 shs$20.64 billion
04/05/2024$135.28$138.85
+2.64%		$139.88$135.19940,732 shs$20.93 billion
04/04/2024$140.41$135.28
-3.65%		$143.82$134.671.75 million shs$20.39 billion
04/03/2024$138.32$140.41
+1.51%		$141.81$136.98665,085 shs$21.16 billion
04/02/2024$140.62$138.32
-1.64%		$139.40$136.441.23 million shs$20.85 billion
04/01/2024$140.54$140.62
+0.06%		$141.91$139.151.13 million shs$21.20 billion
03/29/2024$140.54$140.54$141.46$139.74895,387 shs$21.18 billion
03/28/2024$140.99$140.54
-0.32%		$141.45$139.74895,385 shs$21.18 billion
03/27/2024$140.30$140.99
+0.49%		$141.64$139.141.33 million shs$21.25 billion
03/26/2024$141.94$140.30
-1.16%		$143.00$139.921.30 million shs$21.15 billion
03/25/2024$140.76$141.94
+0.84%		$142.95$138.11935,103 shs$21.39 billion
03/22/2024$140.61$140.76
+0.11%		$141.39$138.42702,547 shs$21.22 billion
03/21/2024$136.84$140.61
+2.76%		$143.49$140.411.68 million shs$21.19 billion
03/20/2024$133.48$136.84
+2.52%		$137.73$132.791.34 million shs$20.58 billion
03/19/2024$135.06$133.48
-1.17%		$134.56$131.671.49 million shs$20.08 billion
03/18/2024$136.00$135.06
-0.69%		$139.00$134.911.81 million shs$20.31 billion
03/15/2024$137.56$136.00
-1.13%		$138.63$135.452.51 million shs$20.45 billion
03/14/2024$139.62$137.56
-1.48%		$139.97$135.951.20 million shs$20.69 billion
03/13/2024$142.03$139.62
-1.70%		$141.34$138.641.15 million shs$21.00 billion
03/12/2024$139.37$142.03
+1.91%		$142.61$138.451.26 million shs$21.36 billion
03/11/2024$140.01$139.37
-0.46%		$139.95$136.451.29 million shs$20.96 billion
03/08/2024$145.37$140.01
-3.69%		$146.91$139.871.91 million shs$21.06 billion
03/07/2024$139.20$145.37
+4.43%		$146.28$140.252.45 million shs$21.86 billion
03/06/2024$135.63$139.20
+2.63%		$140.28$136.711.50 million shs$20.94 billion
03/05/2024$140.32$135.63
-3.34%		$139.32$133.411.29 million shs$20.40 billion
03/04/2024$138.56$140.32
+1.27%		$141.89$138.501.26 million shs$21.10 billion
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/01/2024$134.36$138.56
+3.13%		$139.52$133.732.08 million shs$20.84 billion
02/29/2024$131.62$134.36
+2.08%		$135.06$132.671.51 million shs$20.21 billion
02/28/2024$131.89$131.62
-0.20%		$133.02$129.85721,459 shs$19.80 billion
02/27/2024$132.51$131.89
-0.47%		$133.83$131.11773,335 shs$19.84 billion
02/26/2024$132.54$132.51
-0.02%		$134.13$132.38999,283 shs$19.93 billion
02/23/2024$135.18$132.54
-1.95%		$135.89$131.321.59 million shs$19.93 billion
02/22/2024$134.34$135.18
+0.63%		$137.76$135.002.25 million shs$20.33 billion
02/21/2024$135.52$134.34
-0.87%		$134.35$131.921.44 million shs$20.20 billion
02/20/2024$136.81$135.52
-0.94%		$136.60$132.112.81 million shs$20.38 billion
02/19/2024$136.81$136.81$140.10$135.092.42 million shs$20.58 billion
02/16/2024$135.65$136.81
+0.86%		$140.10$135.122.42 million shs$20.54 billion
02/15/2024$131.17$135.65
+3.42%		$136.23$131.632.00 million shs$20.37 billion
02/14/2024$124.09$131.17
+5.71%		$134.60$128.343.51 million shs$19.70 billion
02/13/2024$126.12$124.09
-1.61%		$125.18$119.001.99 million shs$18.63 billion
02/12/2024$126.93$126.12
-0.64%		$128.56$125.671.15 million shs$18.94 billion
02/09/2024$124.75$126.93
+1.75%		$127.07$124.961.65 million shs$19.06 billion
02/08/2024$119.88$124.75
+4.06%		$125.08$119.431.54 million shs$18.73 billion
02/07/2024$118.57$119.88
+1.10%		$120.46$117.46955,625 shs$18.00 billion
02/06/2024$119.61$118.57
-0.87%		$119.80$116.48798,498 shs$17.80 billion
02/05/2024$119.44$119.61
+0.14%		$120.18$116.82773,110 shs$17.96 billion
02/02/2024$117.99$119.44
+1.23%		$119.74$116.771.09 million shs$17.93 billion
02/01/2024$117.70$117.99
+0.25%		$119.24$115.641.21 million shs$17.72 billion
01/31/2024$121.96$117.70
-3.49%		$120.98$117.072.17 million shs$17.67 billion
01/30/2024$122.99$121.96
-0.84%		$122.77$120.821.29 million shs$18.31 billion
01/29/2024$120.39$122.99
+2.16%		$123.09$120.341.08 million shs$18.47 billion

Related Companies:
This page (NASDAQ:ENTG) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The World's First "$20 Trillion Drug?"
Behind the Markets
The only accurate crypto trading system I know …
Weiss Ratings