stockNASDAQ: ENTG • 12 Months Updates
Entegris Inc. (ENTG) 12 Months
Showing Closing Date Range from Oct 27, 2025 to Oct 27, 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
$150.10
12 Months Updates Trajectory
Showing Closing Date Range from Oct 27, 2025 to Oct 27, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesENTG session performance
✓ Latest Close USD
$150.10
Latest session close
+$55.78vs period start
Period Return % % GAIN
+59.14%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$186.94 / $67.97
Period range envelope
$118.97channel spread
Total Volume SHARES
702.02M
Period turnover
Avg: 2.81M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(250 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | $150.10 | +7.05% | $151.19 | $141.65 | 3.19M |
| Oct 26, 2026 | $140.22 | +4.24% | $142.20 | $134.61 | 2.61M |
| Oct 23, 2026 | $134.52 | +4.84% | $134.91 | $127.01 | 3.30M |
| Oct 22, 2026 | $128.31 | -13.12% | $141.83 | $127.07 | 4.76M |
| Oct 21, 2026 | $147.69 | +3.35% | $149.78 | $145.50 | 1.69M |
| Oct 20, 2026 | $142.90 | -1.12% | $147.72 | $140.47 | 1.87M |
| Oct 19, 2026 | $144.52 | +4.17% | $149.53 | $143.45 | 2.33M |
| Oct 16, 2026 | $138.74 | -5.54% | $145.27 | $138.64 | 2.69M |
| Oct 15, 2026 | $146.87 | -4.06% | $149.63 | $140.68 | 3.87M |
| Oct 14, 2026 | $153.08 | -5.01% | $158.46 | $150.89 | 2.92M |
| Oct 13, 2026 | $161.16 | +0.72% | $161.33 | $154.33 | 1.97M |
| Oct 12, 2026 | $160.01 | -3.49% | $163.75 | $157.29 | 2.05M |
| 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 |
Page 1 of 17