Skip to main content
ENTG logo

Entegris, Inc.

ENTGNASDAQTechnologySemiconductor Equipment & Materials

$138.74Today:- (-)1Y +61.50%

As of Oct 16, 2026 close

Market cap
$22.56B
P/E (TTM)
73.84
Forward P/E
71.18
Dividend yield
0.27%
52-week range
$67.97$186.94
Volume (live)
-
Avg. volume (3M)
2.15M

Entegris (ENTG) Historical Stock Prices

Analyze Entegris (ENTG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Entegris (ENTG) Interactive Price Chart

Interactive historical price chart showing Entegris stock price movements and trends across multiple time periods.

Loading chart...

ENTG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ENTG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026144.72145.31138.64138.74138.742.71M
Oct 15, 2026145.49149.63140.68146.87146.873.88M
Oct 14, 2026156.57158.47150.83153.08153.082.92M
Oct 13, 2026157.44161.33154.31161.16161.162.06M
Oct 12, 2026163.75163.75157.29160.01160.012.05M
Oct 9, 2026165.15166.17159.43165.79165.791.48M
Oct 8, 2026163.51166.18157.55162.19162.192.65M
Oct 7, 2026162.82166.88161.61166.32166.322.16M
Oct 6, 2026168.48169.30166.15166.89166.891.73M
Oct 5, 2026166.09168.30163.09166.92166.922.27M
Oct 2, 2026165.00169.63163.00166.47166.472.25M
Oct 1, 2026155.61160.00153.74158.48158.481.65M
Sep 30, 2026156.08156.08151.89154.06154.061.22M
Sep 29, 2026154.55156.65152.60154.77154.772.45M
Sep 28, 2026150.57151.22145.30150.63150.631.97M
Sep 25, 2026148.87153.60148.00151.89151.891.25M
Sep 24, 2026146.21148.97143.81148.63148.631.76M
Sep 23, 2026149.77152.33147.31150.93150.931.90M
Sep 22, 2026141.42151.22140.61151.11151.112.07M
Sep 21, 2026144.50144.52140.15143.14143.143.47M
Sep 18, 2026136.92142.41135.63142.25142.253.16M
Sep 17, 2026133.88135.15132.54134.67134.671.91M
Sep 16, 2026131.96132.81127.52130.20130.201.86M
Sep 15, 2026130.94130.94126.63129.64129.641.87M
Sep 14, 2026129.39132.68128.14128.52128.523.26M
Sep 11, 2026139.46141.71138.53140.37140.371.30M
Sep 10, 2026137.64139.55136.08137.40137.402.23M
Sep 9, 2026140.49143.11139.40143.03143.031.64M
Sep 8, 2026140.98143.69139.48141.09141.091.58M
Sep 4, 2026133.73139.45132.34138.74138.741.88M
Sep 3, 2026128.59131.12125.78130.70130.701.46M
Sep 2, 2026129.66132.19126.61131.31131.311.78M
Sep 1, 2026131.16132.26126.71129.51129.513.09M
Aug 31, 2026136.00136.49134.32135.29135.292.62M
Aug 28, 2026145.21145.21133.57134.92134.923.06M
Aug 27, 2026145.88147.12142.53145.31145.311.65M
Aug 26, 2026139.89142.79139.18142.46142.461.14M
Aug 25, 2026141.47141.52137.23138.87138.871.49M
Aug 24, 2026139.75139.75134.49138.25138.252.45M
Aug 21, 2026145.64146.25142.00143.66143.661.11M
Aug 20, 2026144.11145.73141.55144.63144.631.49M
Aug 19, 2026152.52153.38141.41144.28144.282.54M
Aug 18, 2026153.47155.28148.01150.26150.264.14M
Aug 17, 2026162.04166.20160.95163.09163.091.59M
Aug 14, 2026162.45163.87158.76161.76161.761.43M
Aug 13, 2026160.16166.02159.40163.81163.811.78M
Aug 12, 2026159.68162.71156.00161.08161.083.13M
Aug 11, 2026148.72153.47144.40150.21150.211.74M
Aug 10, 2026152.42154.47144.03144.21144.211.70M
Aug 7, 2026148.99152.42144.36152.08152.082.01M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.