5 DAY PERFORMANCE
+10.41%
1 MONTH PERFORMANCE
+8.72%
3 MONTH PERFORMANCE
+23.13%
6 MONTH PERFORMANCE
+17.03%
YEAR-TO-DATE PERFORMANCE
+22.24%
1 YEAR PERFORMANCE
+4.11%
Entegris Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $101.21 | $102.99 (1.76%) | $103.68 | $99.71 | 3.18 M | $15.63 B |
| 01/08/2026 | $97.08 | $99.85 (2.85%) | $100.48 | $96.00 | 2.76 M | $15.16 B |
| 01/07/2026 | $97.84 | $97.85 (0.01%) | $99.29 | $95.86 | 2.78 M | $14.85 B |
| 01/06/2026 | $94.24 | $99.56 (5.65%) | $99.80 | $94.01 | 3.93 M | $15.11 B |
| 01/05/2026 | $90.52 | $93.28 (3.05%) | $94.46 | $90.01 | 3.26 M | $14.16 B |
| 01/02/2026 | $86.16 | $89.56 (3.95%) | $90.58 | $85.36 | 3.01 M | $13.60 B |
| 12/31/2025 | $86.69 | $84.25 (-2.81%) | $87.13 | $84.11 | 1.41 M | $12.79 B |
| 12/30/2025 | $86.18 | $86.69 (0.59%) | $86.79 | $84.15 | 1.55 M | $13.16 B |
| 12/29/2025 | $85.99 | $85.94 (-0.06%) | $87.05 | $85.17 | 1.27 M | $13.05 B |
| 12/26/2025 | $85.57 | $86.27 (0.82%) | $86.48 | $84.59 | 1.33 M | $13.10 B |
| 12/24/2025 | $85.28 | $85.49 (0.25%) | $85.70 | $84.00 | 734.20 K | $12.98 B |
| 12/23/2025 | $84.65 | $84.94 (0.34%) | $85.43 | $84.12 | 2.00 M | $12.89 B |
| 12/22/2025 | $85.31 | $85.12 (-0.22%) | $87.20 | $84.49 | 3.01 M | $12.92 B |
| 12/19/2025 | $84.60 | $84.06 (-0.64%) | $85.48 | $83.43 | 5.80 M | $12.76 B |
| 12/18/2025 | $88.13 | $84.55 (-4.06%) | $89.00 | $84.45 | 3.08 M | $12.83 B |
| 12/17/2025 | $87.53 | $85.03 (-2.86%) | $88.44 | $84.41 | 2.66 M | $12.91 B |
| 12/16/2025 | $89.77 | $87.96 (-2.02%) | $90.88 | $87.46 | 3.60 M | $13.35 B |
| 12/15/2025 | $89.71 | $89.92 (0.23%) | $91.06 | $88.21 | 2.59 M | $13.65 B |
| 12/12/2025 | $95.33 | $92.55 (-2.92%) | $96.10 | $91.20 | 3.67 M | $14.05 B |
| 12/11/2025 | $93.33 | $95.99 (2.85%) | $96.07 | $92.87 | 2.20 M | $14.57 B |
| 12/10/2025 | $92.34 | $94.73 (2.59%) | $95.65 | $91.21 | 2.71 M | $14.38 B |
| 12/09/2025 | $88.15 | $92.59 (5.04%) | $93.13 | $87.43 | 2.37 M | $14.06 B |
| 12/08/2025 | $89.55 | $89.10 (-0.5%) | $91.50 | $88.11 | 2.80 M | $13.53 B |
| 12/05/2025 | $89.03 | $89.15 (0.13%) | $90.21 | $88.32 | 2.70 M | $13.53 B |
| 12/04/2025 | $85.90 | $88.14 (2.61%) | $88.32 | $85.48 | 2.70 M | $13.38 B |
| 12/03/2025 | $79.71 | $86.27 (8.23%) | $86.61 | $79.00 | 3.71 M | $13.10 B |
| 12/02/2025 | $77.16 | $79.82 (3.45%) | $80.72 | $76.92 | 2.81 M | $12.12 B |
| 12/01/2025 | $75.96 | $76.29 (0.43%) | $77.79 | $75.53 | 1.84 M | $11.58 B |
| 11/28/2025 | $75.79 | $77.14 (1.78%) | $77.43 | $75.15 | 1.20 M | $11.71 B |
| 11/26/2025 | $74.79 | $75.08 (0.39%) | $76.61 | $74.39 | 1.98 M | $11.40 B |
| 11/25/2025 | $73.46 | $73.72 (0.35%) | $74.46 | $72.23 | 3.17 M | $11.19 B |
| 11/24/2025 | $73.66 | $73.99 (0.45%) | $75.13 | $72.66 | 3.45 M | $11.23 B |
| 11/21/2025 | $69.37 | $73.66 (6.18%) | $74.72 | $69.06 | 3.42 M | $11.18 B |
| 11/20/2025 | $75.55 | $68.80 (-8.93%) | $75.81 | $67.97 | 3.60 M | $10.44 B |
| 11/19/2025 | $73.50 | $73.77 (0.37%) | $74.20 | $72.20 | 3.37 M | $11.20 B |
| 11/18/2025 | $73.85 | $72.76 (-1.48%) | $74.15 | $71.51 | 3.52 M | $11.04 B |
| 11/17/2025 | $77.43 | $74.79 (-3.41%) | $78.00 | $73.06 | 3.82 M | $11.35 B |
| 11/14/2025 | $77.82 | $78.28 (0.59%) | $80.95 | $76.52 | 2.79 M | $11.88 B |
| 11/13/2025 | $82.78 | $81.06 (-2.08%) | $83.81 | $79.38 | 2.65 M | $12.30 B |
| 11/12/2025 | $84.92 | $84.04 (-1.04%) | $85.40 | $82.93 | 2.21 M | $12.76 B |
| 11/11/2025 | $85.60 | $83.68 (-2.24%) | $85.78 | $83.08 | 2.06 M | $12.70 B |
| 11/10/2025 | $89.00 | $85.96 (-3.42%) | $89.00 | $85.42 | 2.05 M | $13.05 B |
| 11/07/2025 | $83.67 | $86.67 (3.59%) | $86.74 | $82.08 | 2.31 M | $13.16 B |
| 11/06/2025 | $88.41 | $85.70 (-3.07%) | $89.74 | $85.03 | 2.29 M | $13.01 B |
| 11/05/2025 | $87.51 | $88.50 (1.13%) | $90.47 | $87.05 | 2.29 M | $13.43 B |
| 11/04/2025 | $87.74 | $86.46 (-1.46%) | $89.72 | $86.14 | 2.56 M | $13.12 B |
| 11/03/2025 | $90.96 | $91.38 (0.46%) | $93.63 | $90.79 | 2.50 M | $13.87 B |
| 10/31/2025 | $87.50 | $91.57 (4.65%) | $92.80 | $86.99 | 3.07 M | $13.90 B |
| 10/30/2025 | $91.46 | $87.50 (-4.33%) | $92.70 | $85.21 | 3.78 M | $13.28 B |
| 10/29/2025 | $92.96 | $94.54 (1.7%) | $98.23 | $92.95 | 3.78 M | $14.35 B |
| 10/28/2025 | $93.60 | $91.71 (-2.02%) | $93.62 | $90.59 | 2.04 M | $13.92 B |
| 10/27/2025 | $93.95 | $94.32 (0.39%) | $94.59 | $92.78 | 1.88 M | $14.32 B |
| 10/24/2025 | $92.39 | $91.52 (-0.94%) | $93.63 | $91.41 | 1.96 M | $13.87 B |
| 10/23/2025 | $87.99 | $90.75 (3.14%) | $91.53 | $87.58 | 2.04 M | $13.75 B |
| 10/22/2025 | $91.12 | $88.81 (-2.54%) | $92.21 | $87.00 | 2.39 M | $13.45 B |
| 10/21/2025 | $92.68 | $92.67 (-0.01%) | $93.37 | $91.29 | 1.20 M | $14.04 B |
| 10/20/2025 | $92.38 | $92.60 (0.24%) | $94.80 | $91.82 | 1.44 M | $14.03 B |
| 10/17/2025 | $90.21 | $90.94 (0.81%) | $91.50 | $88.81 | 1.88 M | $13.78 B |
| 10/16/2025 | $95.91 | $90.54 (-5.6%) | $95.91 | $89.68 | 2.50 M | $13.72 B |
| 10/15/2025 | $94.00 | $94.62 (0.66%) | $95.29 | $92.92 | 1.88 M | $14.33 B |
| 10/14/2025 | $88.25 | $90.94 (3.05%) | $93.04 | $87.44 | 1.78 M | $13.78 B |
| 10/13/2025 | $89.00 | $91.91 (3.27%) | $92.39 | $88.27 | 3.03 M | $13.92 B |
| 10/10/2025 | $94.69 | $83.64 (-11.67%) | $94.69 | $83.63 | 4.02 M | $12.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
