Entegris (ENTG) Price: 166.47

Entegris, Inc. (ENTG)

166.47 +7.99 (+5.04%) USD | NASDAQ | Oct 02, 16:00

168.99 +2.52 (+1.51%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2000. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	165.00	169.63	163.00	166.47	2.247M
Oct 01, 2026	155.61	160.00	153.74	158.48	1.647M
Sep 30, 2026	156.08	156.08	151.89	154.06	1.225M
Sep 29, 2026	154.54	156.65	152.60	154.77	2.451M
Sep 28, 2026	150.57	151.22	145.30	150.63	1.977M
Sep 25, 2026	148.87	153.60	148.00	151.89	1.252M
Sep 24, 2026	146.21	148.97	143.81	148.63	1.758M
Sep 23, 2026	149.77	152.33	147.30	150.93	1.898M
Sep 22, 2026	141.42	151.22	140.61	151.11	2.067M
Sep 21, 2026	144.50	144.52	140.15	143.14	3.469M
Sep 18, 2026	136.92	142.41	135.63	142.25	3.166M
Sep 17, 2026	133.88	135.15	132.54	134.67	1.913M
Sep 16, 2026	131.96	132.81	127.52	130.20	1.856M
Sep 15, 2026	130.94	130.94	126.63	129.64	1.873M
Sep 14, 2026	129.39	132.68	128.14	128.52	3.261M
Sep 11, 2026	139.46	141.71	138.52	140.37	1.297M
Sep 10, 2026	137.64	139.55	136.08	137.40	2.233M
Sep 09, 2026	140.49	143.11	139.40	143.03	1.644M
Sep 08, 2026	140.98	143.69	139.48	141.09	1.585M
Sep 04, 2026	133.73	139.45	132.34	138.74	1.885M
Sep 03, 2026	128.59	131.12	125.78	130.70	1.459M
Sep 02, 2026	129.66	132.19	126.60	131.31	1.778M
Sep 01, 2026	131.16	132.26	126.71	129.51	3.089M
Aug 31, 2026	136.00	136.49	134.32	135.29	2.619M
Aug 28, 2026	145.21	145.21	133.57	134.92	3.057M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks