Free Trial

Entegris (ENTG) Stock Chart & Stock Price History

→ Three basic steps to building the Ultimate Dividend Portfolio. (From DTI) (Ad)
Free ENTG Stock Alerts
$131.41
-0.88 (-0.67%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Entegris Stock Price Performance

5 Day
Performance
+3.76%
1 Month
Performance
+0.43%
3 Month
Performance
+1.18%
6 Month
Performance
+28.48%
Year-To-Date
Performance
+11.14%
1 Year
Performance
+24.20%
Receive ENTG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Entegris and its competitors with MarketBeat's FREE daily newsletter

Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

ENTG Stock Chart for Tuesday, May, 28, 2024

ENTG Chart by TradingView

Entegris Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$132.29$132.29$132.71$128.111.05 million shs$19.95 billion
05/24/2024$128.35$132.29
+3.07%		$132.71$128.111.05 million shs$19.95 billion
05/23/2024$131.01$128.35
-2.03%		$134.41$127.311.72 million shs$19.35 billion
05/22/2024$130.59$131.01
+0.32%		$132.62$130.251.28 million shs$19.75 billion
05/21/2024$132.86$130.59
-1.71%		$132.60$130.53805,106 shs$19.69 billion
05/20/2024$129.50$132.86
+2.59%		$133.54$129.781.20 million shs$20.03 billion
05/17/2024$130.57$129.50
-0.82%		$131.85$128.38758,254 shs$19.53 billion
05/16/2024$133.96$130.57
-2.53%		$133.95$130.301.20 million shs$19.69 billion
05/15/2024$130.22$133.96
+2.87%		$135.19$130.321.29 million shs$20.20 billion
05/14/2024$128.79$130.22
+1.11%		$130.58$128.311.08 million shs$19.64 billion
05/13/2024$131.55$128.79
-2.10%		$131.78$128.77914,252 shs$19.42 billion
05/10/2024$129.38$131.55
+1.68%		$132.04$129.881.45 million shs$19.84 billion
05/09/2024$130.01$129.38
-0.48%		$130.40$129.101.23 million shs$19.51 billion
05/08/2024$132.70$130.01
-2.03%		$131.78$128.391.54 million shs$19.60 billion
05/07/2024$133.90$132.70
-0.90%		$135.41$132.601.11 million shs$20.01 billion
05/06/2024$131.80$133.90
+1.59%		$134.13$132.541.31 million shs$20.19 billion
05/03/2024$126.60$131.80
+4.11%		$134.60$131.131.60 million shs$19.87 billion
05/02/2024$123.31$126.60
+2.67%		$126.85$123.791.32 million shs$19.08 billion
05/01/2024$132.92$123.31
-7.23%		$129.84$122.042.96 million shs$18.59 billion
04/30/2024$136.06$132.92
-2.31%		$138.69$132.902.33 million shs$20.04 billion
04/29/2024$132.60$136.06
+2.61%		$136.17$131.541.87 million shs$20.51 billion
04/26/2024$128.54$132.60
+3.16%		$133.81$129.241.07 million shs$19.99 billion
04/25/2024$127.84$128.54
+0.55%		$129.76$122.231.34 million shs$19.37 billion
04/24/2024$126.17$127.84
+1.32%		$129.95$125.331.37 million shs$19.27 billion
04/23/2024$124.04$126.17
+1.72%		$127.88$124.11993,214 shs$19.02 billion
04/22/2024$122.20$124.04
+1.51%		$125.33$120.361.23 million shs$18.70 billion
04/19/2024$127.09$122.20
-3.85%		$127.17$120.921.69 million shs$18.42 billion
04/18/2024$129.25$127.09
-1.67%		$130.02$126.411.37 million shs$19.16 billion
04/17/2024$131.00$129.25
-1.34%		$131.55$128.361.66 million shs$19.48 billion
04/16/2024$131.67$131.00
-0.51%		$132.74$129.861.16 million shs$19.75 billion
04/15/2024$132.87$131.67
-0.90%		$135.76$130.321.51 million shs$19.85 billion
04/12/2024$139.09$132.87
-4.47%		$137.64$132.551.24 million shs$20.03 billion
04/11/2024$136.05$139.09
+2.23%		$139.31$135.05715,187 shs$20.97 billion
04/10/2024$139.14$136.05
-2.22%		$139.62$135.80903,892 shs$20.51 billion
04/09/2024$136.91$139.14
+1.63%		$139.28$135.77991,321 shs$20.97 billion
04/08/2024$138.85$136.91
-1.40%		$139.67$136.34862,569 shs$20.64 billion
04/05/2024$135.28$138.85
+2.64%		$139.88$135.19940,732 shs$20.93 billion
04/04/2024$140.41$135.28
-3.65%		$143.82$134.671.75 million shs$20.39 billion
04/03/2024$138.32$140.41
+1.51%		$141.81$136.98665,085 shs$21.16 billion
04/02/2024$140.62$138.32
-1.64%		$139.40$136.441.23 million shs$20.85 billion
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
04/01/2024$140.54$140.62
+0.06%		$141.91$139.151.13 million shs$21.20 billion
03/29/2024$140.54$140.54$141.46$139.74895,387 shs$21.18 billion
03/28/2024$140.99$140.54
-0.32%		$141.45$139.74895,385 shs$21.18 billion
03/27/2024$140.30$140.99
+0.49%		$141.64$139.141.33 million shs$21.25 billion
03/26/2024$141.94$140.30
-1.16%		$143.00$139.921.30 million shs$21.15 billion
03/25/2024$140.76$141.94
+0.84%		$142.95$138.11935,103 shs$21.39 billion
03/22/2024$140.61$140.76
+0.11%		$141.39$138.42702,547 shs$21.22 billion
03/21/2024$136.84$140.61
+2.76%		$143.49$140.411.68 million shs$21.19 billion
03/20/2024$133.48$136.84
+2.52%		$137.73$132.791.34 million shs$20.58 billion
03/19/2024$135.06$133.48
-1.17%		$134.56$131.671.49 million shs$20.08 billion
03/18/2024$136.00$135.06
-0.69%		$139.00$134.911.81 million shs$20.31 billion
03/15/2024$137.56$136.00
-1.13%		$138.63$135.452.51 million shs$20.45 billion
03/14/2024$139.62$137.56
-1.48%		$139.97$135.951.20 million shs$20.69 billion
03/13/2024$142.03$139.62
-1.70%		$141.34$138.641.15 million shs$21.00 billion
03/12/2024$139.37$142.03
+1.91%		$142.61$138.451.26 million shs$21.36 billion
03/11/2024$140.01$139.37
-0.46%		$139.95$136.451.29 million shs$20.96 billion
03/08/2024$145.37$140.01
-3.69%		$146.91$139.871.91 million shs$21.06 billion
03/07/2024$139.20$145.37
+4.43%		$146.28$140.252.45 million shs$21.86 billion
03/06/2024$135.63$139.20
+2.63%		$140.28$136.711.50 million shs$20.94 billion
03/05/2024$140.32$135.63
-3.34%		$139.32$133.411.29 million shs$20.40 billion
03/04/2024$138.56$140.32
+1.27%		$141.89$138.501.26 million shs$21.10 billion
03/01/2024$134.36$138.56
+3.13%		$139.52$133.732.08 million shs$20.84 billion
02/29/2024$131.62$134.36
+2.08%		$135.06$132.671.51 million shs$20.21 billion
02/28/2024$131.89$131.62
-0.20%		$133.02$129.85721,459 shs$19.80 billion
02/27/2024$132.51$131.89
-0.47%		$133.83$131.11773,335 shs$19.84 billion

Related Companies:
This page (NASDAQ:ENTG) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes