5 DAY PERFORMANCE
-1.02%
1 MONTH PERFORMANCE
+10.40%
3 MONTH PERFORMANCE
+73.23%
6 MONTH PERFORMANCE
+68.00%
YEAR-TO-DATE PERFORMANCE
+53.78%
1 YEAR PERFORMANCE
+20.95%
Entegris Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $129.05 | $129.56 (0.4%) | $130.77 | $125.55 | 1.87 M | $19.58 B |
| 02/13/2026 | $130.09 | $131.43 (1.03%) | $135.00 | $127.67 | 2.81 M | $19.96 B |
| 02/12/2026 | $137.51 | $130.90 (-4.81%) | $138.42 | $126.16 | 3.66 M | $19.88 B |
| 02/11/2026 | $136.93 | $137.79 (0.63%) | $138.99 | $132.66 | 3.66 M | $20.93 B |
| 02/10/2026 | $129.14 | $133.44 (3.33%) | $137.05 | $120.19 | 7.13 M | $20.27 B |
| 02/09/2026 | $122.18 | $122.39 (0.17%) | $123.67 | $120.66 | 4.55 M | $18.59 B |
| 02/06/2026 | $112.67 | $122.37 (8.61%) | $122.78 | $112.13 | 4.45 M | $18.58 B |
| 02/05/2026 | $111.60 | $110.33 (-1.14%) | $113.58 | $109.17 | 3.88 M | $16.75 B |
| 02/04/2026 | $112.03 | $112.41 (0.34%) | $116.60 | $108.56 | 5.90 M | $17.06 B |
| 02/03/2026 | $120.10 | $113.70 (-5.33%) | $121.92 | $111.48 | 4.98 M | $17.26 B |
| 02/02/2026 | $115.01 | $119.48 (3.89%) | $121.49 | $115.01 | 3.05 M | $18.14 B |
| 01/30/2026 | $120.83 | $118.07 (-2.28%) | $122.63 | $117.74 | 3.06 M | $17.92 B |
| 01/29/2026 | $121.61 | $122.71 (0.9%) | $122.96 | $116.49 | 3.36 M | $18.63 B |
| 01/28/2026 | $121.21 | $120.65 (-0.46%) | $124.00 | $120.49 | 3.87 M | $18.31 B |
| 01/27/2026 | $117.46 | $120.41 (2.51%) | $121.76 | $116.03 | 3.05 M | $18.28 B |
| 01/26/2026 | $114.73 | $115.63 (0.78%) | $116.60 | $113.83 | 2.23 M | $17.55 B |
| 01/23/2026 | $116.15 | $114.71 (-1.24%) | $117.93 | $113.07 | 2.91 M | $17.41 B |
| 01/22/2026 | $122.00 | $118.52 (-2.85%) | $122.44 | $117.07 | 2.82 M | $17.99 B |
| 01/21/2026 | $118.27 | $119.74 (1.24%) | $121.62 | $115.87 | 3.92 M | $18.18 B |
| 01/20/2026 | $115.06 | $115.00 (-0.05%) | $117.66 | $112.45 | 4.75 M | $17.46 B |
| 01/16/2026 | $115.82 | $117.35 (1.32%) | $119.61 | $114.21 | 4.95 M | $17.81 B |
| 01/15/2026 | $117.41 | $113.54 (-3.3%) | $118.00 | $110.27 | 6.21 M | $17.24 B |
| 01/14/2026 | $101.84 | $104.09 (2.21%) | $104.57 | $101.13 | 1.86 M | $15.80 B |
| 01/13/2026 | $101.99 | $102.07 (0.08%) | $102.85 | $100.19 | 1.86 M | $15.49 B |
| 01/12/2026 | $102.57 | $101.84 (-0.71%) | $102.64 | $99.85 | 1.86 M | $15.46 B |
| 01/09/2026 | $101.21 | $102.99 (1.76%) | $103.63 | $99.71 | 3.19 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 |
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.
