Free Trial

Entegris (ENTG) Stock Chart & Stock Price History

→ “This will be one of the biggest revolutions ever.” - NVIDIA CEO (From Behind the Markets) (Ad)
Free ENTG Stock Alerts
$126.35
-3.79 (-2.91%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Entegris Stock Price Performance

5 Day
Performance
-4.49%
1 Month
Performance
+2.47%
3 Month
Performance
-8.81%
6 Month
Performance
+16.67%
Year-To-Date
Performance
+5.45%
1 Year
Performance
+15.02%
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
Trump’s arrest is phase one
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

ENTG Stock Chart for Saturday, June, 1, 2024

ENTG Chart by TradingView

Entegris Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$130.14$126.35
-2.91%		$131.15$122.982.64 million shs$19.05 billion
05/30/2024$128.92$130.14
+0.95%		$131.02$129.00942,378 shs$19.62 billion
05/29/2024$131.41$128.92
-1.89%		$130.47$128.261.31 million shs$19.44 billion
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
02/29/2024$131.62$134.36
+2.08%		$135.06$132.671.51 million shs$20.21 billion

Related Companies:
This page (NASDAQ:ENTG) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders