Free Trial

Entegris (ENTG) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free ENTG Stock Alerts
$136.06
+3.46 (+2.61%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Entegris Stock Price Performance

5 Day
Performance
+6.43%
1 Month
Performance
-3.19%
3 Month
Performance
+10.63%
6 Month
Performance
+54.93%
Year-To-Date
Performance
+13.55%
1 Year
Performance
+81.61%
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 Unstoppable Prosperity
Charles Payne’s Gift to Stock Investors
Right now, millions of good honest folks are feeling the squeeze. Last year's terrible market did a number on their accounts. Stock values plunged. Retirement accounts lost too.
Watch Insider's Advantage Event Tuesday at 4:00 PM ET

ENTG Stock Chart for Monday, April, 29, 2024

ENTG Chart by TradingView

Entegris Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon’s New A.I. Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
02/26/2024$132.54$132.51
-0.02%		$134.13$132.38999,283 shs$19.93 billion
02/23/2024$135.18$132.54
-1.95%		$135.89$131.321.59 million shs$19.93 billion
02/22/2024$134.34$135.18
+0.63%		$137.76$135.002.25 million shs$20.33 billion
02/21/2024$135.52$134.34
-0.87%		$134.35$131.921.44 million shs$20.20 billion
02/20/2024$136.81$135.52
-0.94%		$136.60$132.112.81 million shs$20.38 billion
02/19/2024$136.81$136.81$140.10$135.092.42 million shs$20.58 billion
02/16/2024$135.65$136.81
+0.86%		$140.10$135.122.42 million shs$20.54 billion
02/15/2024$131.17$135.65
+3.42%		$136.23$131.632.00 million shs$20.37 billion
02/14/2024$124.09$131.17
+5.71%		$134.60$128.343.51 million shs$19.70 billion
02/13/2024$126.12$124.09
-1.61%		$125.18$119.001.99 million shs$18.63 billion
02/12/2024$126.93$126.12
-0.64%		$128.56$125.671.15 million shs$18.94 billion
02/09/2024$124.75$126.93
+1.75%		$127.07$124.961.65 million shs$19.06 billion
02/08/2024$119.88$124.75
+4.06%		$125.08$119.431.54 million shs$18.73 billion
02/07/2024$118.57$119.88
+1.10%		$120.46$117.46955,625 shs$18.00 billion
02/06/2024$119.61$118.57
-0.87%		$119.80$116.48798,498 shs$17.80 billion
02/05/2024$119.44$119.61
+0.14%		$120.18$116.82773,110 shs$17.96 billion
02/02/2024$117.99$119.44
+1.23%		$119.74$116.771.09 million shs$17.93 billion
02/01/2024$117.70$117.99
+0.25%		$119.24$115.641.21 million shs$17.72 billion
01/31/2024$121.96$117.70
-3.49%		$120.98$117.072.17 million shs$17.67 billion
01/30/2024$122.99$121.96
-0.84%		$122.77$120.821.29 million shs$18.31 billion
01/29/2024$120.39$122.99
+2.16%		$123.09$120.341.08 million shs$18.47 billion

Related Companies:
This page (NASDAQ:ENTG) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Nvidia CEO Says It Will Be “the Next Revolution” Beyond AI
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith