Free Trial

Entegris (ENTG) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free ENTG Stock Alerts
$128.97
-2.44 (-1.86%)
(As of 12:46 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Entegris Stock Price Performance

5 Day
Performance
-2.51%
1 Month
Performance
-5.21%
3 Month
Performance
-4.01%
6 Month
Performance
+23.40%
Year-To-Date
Performance
+7.64%
1 Year
Performance
+20.29%
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 Porter & Company
The only AI company to buy
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ENTG Stock Chart for Wednesday, May, 29, 2024

ENTG Chart by TradingView

Entegris Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$132.29$131.41
-0.67%		$133.80$130.871.57 million shs$19.82 billion
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
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
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
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

Related Companies:
This page (NASDAQ:ENTG) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Write this ticker symbol down…
StocksToTrade
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
He Is Giving Away Bitcoin
Crypto Swap Profits