Free Trial

Entegris (ENTG) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free ENTG Stock Alerts
$128.54
+0.70 (+0.55%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Entegris Stock Price Performance

5 Day
Performance
+5.19%
1 Month
Performance
-8.38%
3 Month
Performance
+6.77%
6 Month
Performance
+46.85%
Year-To-Date
Performance
+7.28%
1 Year
Performance
+78.63%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

ENTG Stock Chart for Friday, April, 26, 2024

ENTG Chart by TradingView

Entegris Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
01/26/2024$123.43$120.39
-2.46%		$122.39$118.761.84 million shs$18.08 billion
01/25/2024$123.19$123.43
+0.19%		$126.35$122.421.88 million shs$18.53 billion

Related Companies:
This page (NASDAQ:ENTG) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders