Entegris (ENTG) Price: 147.41

Entegris, Inc. (ENTG)

147.41 -5.80 (-3.79%) USD | NASDAQ | Nov 13, 16:00

145.17 -2.24 (-1.52%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2026	150.89	153.40	141.08	147.41	2.585M
Nov 12, 2026	146.62	156.90	145.50	153.21	2.306M
Nov 11, 2026	146.83	154.98	143.24	154.22	3.309M
Nov 10, 2026	138.26	144.44	133.80	138.57	3.058M
Nov 09, 2026	131.20	144.69	131.20	140.06	4.808M
Nov 06, 2026	130.60	134.06	126.53	127.98	4.659M
Nov 05, 2026	136.64	140.62	124.14	124.75	9.103M
Nov 04, 2026	149.26	152.17	136.32	142.87	2.781M
Nov 03, 2026	157.01	161.94	151.24	152.76	3.166M
Nov 02, 2026	156.32	161.30	149.34	151.56	4.642M
Oct 30, 2026	152.54	159.00	150.59	154.39	6.406M
Oct 29, 2026	165.25	170.06	157.72	160.00	4.271M
Oct 28, 2026	153.54	160.10	151.51	159.32	4.407M
Oct 27, 2026	143.27	151.20	141.64	150.10	3.189M
Oct 26, 2026	135.67	142.20	134.52	140.22	2.612M
Oct 23, 2026	127.30	134.91	127.01	134.52	3.304M
Oct 22, 2026	139.69	141.83	127.07	128.31	4.774M
Oct 21, 2026	146.14	149.78	145.50	147.69	1.690M
Oct 20, 2026	142.99	147.72	140.38	142.90	1.870M
Oct 19, 2026	144.62	149.53	143.45	144.52	2.334M
Oct 16, 2026	144.72	145.31	138.64	138.74	2.708M
Oct 15, 2026	145.49	149.62	140.68	146.87	3.881M
Oct 14, 2026	156.57	158.47	150.83	153.08	2.918M
Oct 13, 2026	157.44	161.33	154.31	161.16	2.063M
Oct 12, 2026	163.75	163.75	157.29	160.01	2.054M

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