stockNASDAQ: ENTG • 28 Days Updates
Entegris Inc. (ENTG)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Entegris Inc. (ENTG) is a publicly traded company operating within the Industrials sector.
Investor Relations:investor.entegris.com
Price & Performance Trajectory
Entegris Inc.NASDAQ: ENTG
Latest Close
$165.79
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesENTG session performance
✓ Latest Close USD
$165.79
Latest session close
+$25.42vs period start
Period Return % % GAIN
+18.11%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$169.63 / $126.63
Period range envelope
$43.00channel spread
Total Volume SHARES
38.96M
Period turnover
Avg: 2.05M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $165.79 | +2.22% | $166.17 | $159.43 | 1.48M |
| Oct 08, 2026 | $162.19 | -2.48% | $166.18 | $157.55 | 2.65M |
| Oct 07, 2026 | $166.32 | -0.34% | $166.88 | $161.61 | 2.16M |
| Oct 06, 2026 | $166.89 | -0.02% | $169.30 | $166.15 | 1.73M |
| Oct 05, 2026 | $166.92 | +0.27% | $168.30 | $163.09 | 2.22M |
| Oct 02, 2026 | $166.47 | +5.04% | $169.63 | $163.00 | 2.18M |
| Sep 30, 2026 | $153.68 | -0.71% | $156.08 | $151.89 | 384.6K |
| Sep 29, 2026 | $154.77 | +2.75% | $156.65 | $152.60 | 2.45M |
| Sep 28, 2026 | $150.63 | -0.83% | $151.22 | $145.30 | 1.97M |
| Sep 25, 2026 | $151.89 | +2.19% | $153.60 | $148.00 | 1.25M |
| Sep 24, 2026 | $148.63 | -1.52% | $148.97 | $143.81 | 1.76M |
| Sep 23, 2026 | $150.93 | +5.44% | $152.33 | $147.31 | 1.90M |
| Sep 21, 2026 | $143.14 | +0.63% | $144.52 | $140.15 | 3.47M |
| Sep 18, 2026 | $142.25 | +5.63% | $142.41 | $135.63 | 3.16M |
| Sep 17, 2026 | $134.67 | +3.43% | $135.15 | $132.54 | 1.91M |
Page 1 of 2