Entegris Inc (ENTG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 148.99 | 152.42 | 144.36 | 152.08 | +6.61% | 2,012,000 |
| 2026-08-06 | 141.80 | 148.44 | 140.01 | 142.65 | -1.99% | 1,906,000 |
| 2026-08-05 | 146.20 | 148.30 | 141.88 | 145.55 | +0.68% | 2,827,000 |
| 2026-08-04 | 137.00 | 145.27 | 134.01 | 144.56 | +15.46% | 4,417,900 |
| 2026-08-03 | 116.86 | 125.56 | 116.10 | 125.20 | +5.17% | 3,023,700 |
| 2026-07-31 | 122.80 | 127.51 | 117.00 | 119.05 | +1.66% | 2,547,900 |
| 2026-07-30 | 117.50 | 122.42 | 116.00 | 117.11 | +9.44% | 4,346,700 |
| 2026-07-29 | 115.79 | 118.23 | 106.91 | 107.01 | -9.44% | 4,871,200 |
| 2026-07-28 | 119.00 | 122.99 | 117.40 | 118.16 | -6.50% | 5,022,000 |
| 2026-07-27 | 130.63 | 131.78 | 120.75 | 126.37 | -2.15% | 2,350,900 |
| 2026-07-24 | 132.45 | 135.38 | 127.19 | 129.15 | -4.55% | 2,689,600 |
| 2026-07-23 | 135.69 | 138.11 | 133.06 | 135.30 | -1.59% | 2,641,400 |
| 2026-07-22 | 135.55 | 140.45 | 135.08 | 137.48 | -1.92% | 1,564,900 |
| 2026-07-21 | 140.82 | 143.06 | 138.47 | 140.17 | +4.77% | 2,440,400 |
| 2026-07-20 | 140.84 | 142.00 | 133.30 | 133.79 | -3.57% | 2,122,500 |
| 2026-07-17 | 127.80 | 139.97 | 126.79 | 138.74 | +3.08% | 4,454,600 |
| 2026-07-16 | 133.33 | 138.72 | 132.50 | 134.60 | -2.95% | 2,870,300 |
| 2026-07-15 | 144.83 | 144.83 | 132.87 | 138.69 | -1.38% | 1,836,800 |
| 2026-07-14 | 144.86 | 145.30 | 137.50 | 140.63 | +3.20% | 2,038,300 |
| 2026-07-13 | 139.52 | 142.07 | 135.08 | 136.27 | -6.25% | 3,120,600 |
| 2026-07-10 | 143.50 | 146.63 | 140.40 | 145.35 | -0.51% | 1,442,200 |
| 2026-07-09 | 147.86 | 152.99 | 145.11 | 146.10 | +5.32% | 2,967,400 |
| 2026-07-08 | 133.50 | 142.26 | 131.89 | 138.72 | +2.69% | 3,344,000 |
| 2026-07-07 | 135.05 | 138.54 | 129.24 | 135.08 | -6.95% | 4,308,800 |
| 2026-07-06 | 151.41 | 155.08 | 144.66 | 145.17 | -1.02% | 2,784,700 |
| 2026-07-02 | 165.00 | 166.76 | 142.19 | 146.66 | -11.22% | 5,905,100 |
| 2026-07-01 | 172.19 | 173.41 | 164.39 | 165.19 | -8.16% | 4,622,400 |
| 2026-06-30 | 171.63 | 182.34 | 169.06 | 179.86 | +5.16% | 3,600,000 |
| 2026-06-29 | 161.52 | 171.34 | 154.67 | 171.04 | +5.95% | 3,564,300 |
| 2026-06-26 | 167.86 | 169.00 | 156.72 | 161.43 | -8.42% | 4,976,300 |
| 2026-06-25 | 183.00 | 184.00 | 169.38 | 176.28 | +2.81% | 3,135,300 |
| 2026-06-24 | 168.32 | 173.49 | 165.54 | 171.46 | +1.93% | 3,282,300 |
| 2026-06-23 | 168.00 | 172.73 | 164.42 | 168.22 | -8.58% | 5,600,100 |
| 2026-06-22 | 182.28 | 186.94 | 179.71 | 184.00 | +2.93% | 3,854,700 |
| 2026-06-18 | 164.18 | 180.94 | 163.06 | 178.77 | +13.62% | 5,933,500 |
| 2026-06-17 | 157.86 | 165.38 | 156.49 | 157.34 | +3.78% | 2,672,200 |
| 2026-06-16 | 161.78 | 164.83 | 151.45 | 151.61 | -6.92% | 3,536,400 |
| 2026-06-15 | 159.63 | 168.00 | 159.00 | 162.89 | +8.22% | 5,289,600 |
| 2026-06-12 | 145.69 | 152.66 | 142.43 | 150.52 | +3.86% | 2,114,400 |
| 2026-06-11 | 134.00 | 145.77 | 131.33 | 144.92 | +12.45% | 4,330,300 |
| 2026-06-10 | 133.10 | 139.00 | 127.94 | 128.88 | -4.07% | 2,902,500 |
| 2026-06-09 | 136.34 | 142.17 | 123.77 | 134.35 | +1.24% | 3,564,600 |
| 2026-06-08 | 133.08 | 135.46 | 129.53 | 132.71 | +5.82% | 2,739,700 |
| 2026-06-05 | 134.13 | 136.05 | 124.44 | 125.41 | -10.34% | 4,669,500 |
| 2026-06-04 | 137.76 | 144.16 | 135.59 | 139.88 | -0.32% | 2,353,600 |
| 2026-06-03 | 143.59 | 147.38 | 140.05 | 140.33 | -1.81% | 2,272,600 |
| 2026-06-02 | 137.34 | 143.94 | 135.73 | 142.92 | +5.30% | 4,248,000 |
| 2026-06-01 | 136.95 | 138.70 | 134.01 | 135.73 | -2.20% | 2,028,000 |
| 2026-05-29 | 140.52 | 141.98 | 136.60 | 138.79 | +0.25% | 2,732,700 |
| 2026-05-28 | 139.36 | 141.00 | 133.29 | 138.44 | -1.11% | 2,247,600 |
| 2026-05-27 | 149.23 | 149.31 | 136.43 | 140.00 | -1.49% | 2,877,300 |
| 2026-05-26 | 139.23 | 143.26 | 136.80 | 142.12 | +5.06% | 2,751,200 |
| 2026-05-22 | 132.20 | 136.13 | 130.51 | 135.28 | +2.96% | 2,227,600 |
| 2026-05-21 | 127.70 | 132.55 | 125.13 | 131.39 | +2.89% | 3,018,000 |
| 2026-05-20 | 126.50 | 128.39 | 124.42 | 127.70 | +2.80% | 4,358,400 |
| 2026-05-19 | 123.04 | 126.83 | 122.00 | 124.22 | -2.35% | 3,105,700 |
| 2026-05-18 | 135.23 | 136.25 | 125.10 | 127.21 | -4.40% | 3,260,800 |
| 2026-05-15 | 134.67 | 134.97 | 132.00 | 133.07 | -4.44% | 3,276,300 |
| 2026-05-14 | 144.57 | 145.45 | 138.60 | 139.26 | -3.99% | 3,084,500 |
| 2026-05-13 | 148.06 | 148.74 | 143.00 | 145.04 | -0.19% | 2,369,000 |
| 2026-05-12 | 146.59 | 146.94 | 138.18 | 145.31 | -2.57% | 2,864,500 |
| 2026-05-11 | 148.03 | 149.73 | 146.41 | 149.15 | +0.03% | 3,159,500 |
| 2026-05-08 | 151.52 | 152.38 | 146.26 | 149.11 | +0.98% | 3,012,700 |
| 2026-05-07 | 155.99 | 156.42 | 145.39 | 147.66 | -5.26% | 2,915,300 |
| 2026-05-06 | 152.73 | 156.43 | 147.95 | 155.86 | +4.40% | 3,007,500 |
| 2026-05-05 | 142.98 | 150.00 | 140.00 | 149.29 | +7.43% | 3,296,800 |
| 2026-05-04 | 142.39 | 143.50 | 134.86 | 138.96 | -2.34% | 2,580,300 |
| 2026-05-01 | 140.78 | 142.50 | 138.27 | 142.29 | +0.64% | 4,200,200 |
| 2026-04-30 | 150.00 | 150.00 | 138.67 | 141.38 | -5.35% | 6,494,900 |
| 2026-04-29 | 146.57 | 149.80 | 144.75 | 149.37 | +3.21% | 3,629,400 |
| 2026-04-28 | 149.44 | 151.16 | 142.61 | 144.72 | -7.49% | 3,990,700 |
| 2026-04-27 | 156.18 | 157.63 | 149.49 | 156.44 | +0.29% | 2,867,900 |
| 2026-04-24 | 153.92 | 159.15 | 151.17 | 155.98 | +4.45% | 4,337,900 |
| 2026-04-23 | 148.78 | 151.28 | 144.44 | 149.33 | +0.95% | 3,446,600 |
| 2026-04-22 | 151.21 | 151.99 | 146.48 | 147.93 | +0.64% | 2,637,700 |
| 2026-04-21 | 150.00 | 151.90 | 145.95 | 146.99 | -1.30% | 2,997,600 |
| 2026-04-20 | 145.67 | 149.17 | 144.80 | 148.92 | +1.96% | 2,259,400 |
| 2026-04-17 | 139.52 | 146.46 | 139.40 | 146.06 | +7.46% | 2,476,800 |
| 2026-04-16 | 136.70 | 138.40 | 135.23 | 135.92 | -0.79% | 1,886,800 |
| 2026-04-15 | 136.96 | 137.81 | 134.06 | 137.00 | -0.32% | 1,887,200 |
| 2026-04-14 | 139.61 | 140.82 | 137.15 | 137.44 | -0.46% | 2,178,800 |
| 2026-04-13 | 133.83 | 138.42 | 133.55 | 138.07 | +2.03% | 1,683,000 |
| 2026-04-10 | 134.06 | 136.68 | 133.27 | 135.32 | +2.03% | 2,698,700 |
| 2026-04-09 | 129.51 | 133.05 | 127.35 | 132.63 | +2.34% | 1,915,200 |
| 2026-04-08 | 128.08 | 130.82 | 126.09 | 129.60 | +9.32% | 3,723,800 |
| 2026-04-07 | 115.91 | 118.95 | 114.28 | 118.55 | +2.48% | 1,617,800 |
| 2026-04-06 | 116.59 | 117.97 | 113.92 | 115.68 | -0.62% | 1,747,700 |
| 2026-04-02 | 113.59 | 119.78 | 112.88 | 116.40 | -1.95% | 1,552,900 |
| 2026-04-01 | 118.91 | 121.85 | 117.91 | 118.71 | +1.25% | 2,195,100 |
| 2026-03-31 | 110.39 | 117.98 | 109.98 | 117.24 | +7.92% | 2,960,900 |
| 2026-03-30 | 115.50 | 115.50 | 107.25 | 108.64 | -4.36% | 2,714,600 |
| 2026-03-27 | 113.25 | 116.05 | 111.33 | 113.59 | -1.87% | 2,080,700 |
| 2026-03-26 | 120.49 | 122.10 | 115.42 | 115.75 | -6.03% | 2,102,600 |
| 2026-03-25 | 123.81 | 124.29 | 120.84 | 123.18 | +1.24% | 1,476,600 |
| 2026-03-24 | 114.48 | 122.39 | 114.23 | 121.67 | +5.79% | 1,790,100 |
| 2026-03-23 | 119.97 | 120.87 | 114.91 | 115.01 | +0.31% | 2,004,100 |
| 2026-03-20 | 115.27 | 116.24 | 111.15 | 114.66 | -1.04% | 3,584,100 |
| 2026-03-19 | 111.68 | 116.99 | 110.01 | 115.86 | +0.24% | 1,566,700 |
| 2026-03-18 | 116.08 | 117.47 | 114.27 | 115.58 | -0.43% | 1,618,700 |
| 2026-03-17 | 112.51 | 116.39 | 111.88 | 116.08 | +3.98% | 1,608,300 |
| 2026-03-16 | 111.24 | 113.19 | 110.16 | 111.64 | +3.10% | 2,642,000 |
| 2026-03-13 | 111.70 | 113.09 | 107.48 | 108.28 | -1.55% | 3,106,400 |
| 2026-03-12 | 113.25 | 114.78 | 108.21 | 109.98 | -5.34% | 2,610,500 |
| 2026-03-11 | 117.08 | 119.11 | 114.86 | 116.18 | -0.60% | 2,279,800 |
| 2026-03-10 | 119.46 | 121.61 | 116.62 | 116.88 | -0.39% | 2,175,200 |
| 2026-03-09 | 110.73 | 117.44 | 108.15 | 117.34 | +4.36% | 3,016,600 |
| 2026-03-06 | 119.94 | 120.53 | 112.26 | 112.44 | -9.74% | 3,102,100 |
| 2026-03-05 | 126.63 | 129.44 | 122.26 | 124.58 | -3.43% | 2,334,200 |
| 2026-03-04 | 128.71 | 129.96 | 125.56 | 129.00 | +1.74% | 2,406,900 |
| 2026-03-03 | 129.23 | 130.25 | 125.05 | 126.79 | -6.43% | 2,851,300 |
| 2026-03-02 | 129.22 | 135.74 | 127.50 | 135.50 | +2.30% | 1,924,300 |
| 2026-02-27 | 129.31 | 132.60 | 128.56 | 132.45 | +0.19% | 2,877,500 |
| 2026-02-26 | 137.65 | 139.85 | 129.56 | 132.20 | -3.74% | 2,419,900 |
| 2026-02-25 | 138.70 | 139.50 | 135.88 | 137.34 | +0.79% | 1,526,400 |
| 2026-02-24 | 137.95 | 142.50 | 136.17 | 136.27 | -0.11% | 2,435,900 |
| 2026-02-23 | 134.49 | 136.94 | 132.33 | 136.42 | +1.44% | 2,538,100 |
| 2026-02-20 | 131.49 | 136.18 | 131.49 | 134.49 | +1.37% | 2,325,700 |
| 2026-02-19 | 130.14 | 133.00 | 129.90 | 132.67 | +0.59% | 1,366,100 |
| 2026-02-18 | 129.75 | 133.20 | 128.04 | 131.89 | +1.80% | 1,974,600 |
| 2026-02-17 | 129.05 | 130.77 | 125.55 | 129.56 | -1.42% | 1,872,000 |
| 2026-02-13 | 130.09 | 135.00 | 127.67 | 131.43 | +0.40% | 2,811,900 |
| 2026-02-12 | 137.51 | 138.42 | 126.16 | 130.90 | -5.00% | 3,658,200 |
| 2026-02-11 | 136.93 | 138.99 | 132.66 | 137.79 | +3.26% | 3,663,000 |
| 2026-02-10 | 129.14 | 137.05 | 120.19 | 133.44 | +9.03% | 7,130,800 |
| 2026-02-09 | 122.18 | 123.67 | 120.66 | 122.39 | +0.02% | 4,548,500 |
| 2026-02-06 | 112.67 | 122.78 | 112.13 | 122.37 | +10.91% | 4,445,600 |
| 2026-02-05 | 111.60 | 113.58 | 109.17 | 110.33 | -1.85% | 3,882,500 |
| 2026-02-04 | 112.03 | 116.60 | 108.56 | 112.41 | -1.13% | 5,902,800 |
| 2026-02-03 | 120.10 | 121.92 | 111.48 | 113.70 | -4.84% | 4,983,100 |
| 2026-02-02 | 115.01 | 121.49 | 115.01 | 119.48 | +1.19% | 3,052,200 |
| 2026-01-30 | 120.83 | 122.63 | 117.74 | 118.07 | -3.78% | 3,061,800 |
| 2026-01-29 | 121.61 | 122.96 | 116.49 | 122.71 | +1.71% | 3,355,500 |
| 2026-01-28 | 121.21 | 124.00 | 120.49 | 120.65 | +0.20% | 3,873,000 |
| 2026-01-27 | 117.46 | 121.76 | 116.03 | 120.41 | +4.13% | 3,050,400 |
| 2026-01-26 | 114.73 | 116.60 | 113.83 | 115.63 | +0.80% | 2,225,600 |
| 2026-01-23 | 116.15 | 117.93 | 113.07 | 114.71 | -3.21% | 2,910,600 |
| 2026-01-22 | 122.00 | 122.44 | 117.07 | 118.52 | -1.02% | 2,821,900 |
| 2026-01-21 | 118.27 | 121.62 | 115.87 | 119.74 | +4.12% | 3,919,100 |
| 2026-01-20 | 115.06 | 117.66 | 112.45 | 115.00 | -2.00% | 4,751,400 |
| 2026-01-16 | 115.82 | 119.61 | 114.21 | 117.35 | +3.36% | 4,953,200 |
| 2026-01-15 | 117.41 | 118.00 | 110.27 | 113.54 | +9.08% | 6,207,100 |
| 2026-01-14 | 101.84 | 104.57 | 101.13 | 104.09 | +1.98% | 1,864,700 |
| 2026-01-13 | 101.99 | 102.85 | 100.19 | 102.07 | +0.23% | 1,858,300 |
| 2026-01-12 | 102.57 | 102.64 | 99.85 | 101.84 | -1.12% | 1,860,100 |
| 2026-01-09 | 101.21 | 103.63 | 99.71 | 102.99 | +3.14% | 3,185,100 |
| 2026-01-08 | 97.08 | 100.48 | 96.00 | 99.85 | +2.04% | 2,758,000 |
| 2026-01-07 | 97.84 | 99.29 | 95.86 | 97.85 | -1.72% | 2,782,500 |
| 2026-01-06 | 94.24 | 99.80 | 94.01 | 99.56 | +6.73% | 3,933,500 |
| 2026-01-05 | 90.52 | 94.46 | 90.01 | 93.28 | +4.15% | 3,257,200 |
| 2026-01-02 | 86.16 | 90.58 | 85.36 | 89.56 | +6.30% | 3,009,900 |
| 2025-12-31 | 86.69 | 87.13 | 84.11 | 84.25 | -2.81% | 1,411,600 |
| 2025-12-30 | 86.18 | 86.79 | 84.15 | 86.69 | +0.87% | 1,554,800 |
| 2025-12-29 | 85.99 | 87.05 | 85.17 | 85.94 | -0.38% | 1,272,700 |
| 2025-12-26 | 85.57 | 86.48 | 84.59 | 86.27 | +0.91% | 1,334,800 |
| 2025-12-24 | 85.28 | 85.70 | 84.00 | 85.49 | +0.65% | 734,200 |
| 2025-12-23 | 84.65 | 85.43 | 84.12 | 84.94 | -0.21% | 1,995,900 |
| 2025-12-22 | 85.31 | 87.20 | 84.49 | 85.12 | +1.26% | 3,012,400 |
| 2025-12-19 | 84.60 | 85.48 | 83.43 | 84.06 | -0.58% | 5,804,700 |
| 2025-12-18 | 88.13 | 89.00 | 84.45 | 84.55 | -0.56% | 3,084,800 |
| 2025-12-17 | 87.53 | 88.44 | 84.41 | 85.03 | -3.33% | 2,655,700 |
| 2025-12-16 | 89.77 | 90.88 | 87.46 | 87.96 | -2.18% | 3,597,800 |
| 2025-12-15 | 89.71 | 91.06 | 88.21 | 89.92 | -2.84% | 2,589,300 |
| 2025-12-12 | 95.33 | 96.10 | 91.20 | 92.55 | -3.58% | 3,665,400 |
| 2025-12-11 | 93.33 | 96.07 | 92.87 | 95.99 | +1.33% | 2,199,500 |
| 2025-12-10 | 92.34 | 95.65 | 91.21 | 94.73 | +2.31% | 2,714,400 |
| 2025-12-09 | 88.15 | 93.13 | 87.43 | 92.59 | +3.92% | 2,369,800 |
| 2025-12-08 | 89.55 | 91.50 | 88.11 | 89.10 | -0.06% | 2,799,300 |
| 2025-12-05 | 89.03 | 90.21 | 88.32 | 89.15 | +1.15% | 2,704,700 |
| 2025-12-04 | 85.90 | 88.32 | 85.48 | 88.14 | +2.17% | 2,700,300 |
| 2025-12-03 | 79.71 | 86.61 | 79.00 | 86.27 | +8.08% | 3,707,500 |
| 2025-12-02 | 77.16 | 80.72 | 76.92 | 79.82 | +4.63% | 2,809,300 |
| 2025-12-01 | 75.96 | 77.79 | 75.53 | 76.29 | -1.10% | 1,835,100 |
| 2025-11-28 | 75.79 | 77.43 | 75.15 | 77.14 | +2.74% | 1,202,500 |
| 2025-11-26 | 74.79 | 76.61 | 74.39 | 75.08 | +1.84% | 1,983,100 |
| 2025-11-25 | 73.46 | 74.46 | 72.23 | 73.72 | -0.36% | 3,170,500 |
| 2025-11-24 | 73.66 | 75.13 | 72.66 | 73.99 | +0.45% | 3,453,500 |
| 2025-11-21 | 69.37 | 74.72 | 69.06 | 73.66 | +7.06% | 3,420,200 |
| 2025-11-20 | 75.55 | 75.81 | 67.97 | 68.80 | -6.74% | 3,604,400 |
| 2025-11-19 | 73.50 | 74.20 | 72.20 | 73.77 | +1.39% | 3,371,500 |
| 2025-11-18 | 73.85 | 74.15 | 71.51 | 72.76 | -2.71% | 3,517,900 |
| 2025-11-17 | 77.43 | 78.00 | 73.06 | 74.79 | -4.46% | 3,824,100 |
| 2025-11-14 | 77.82 | 80.95 | 76.52 | 78.28 | -3.43% | 2,790,700 |
| 2025-11-13 | 82.78 | 83.81 | 79.38 | 81.06 | -3.55% | 2,648,900 |
| 2025-11-12 | 84.92 | 85.40 | 82.93 | 84.04 | +0.43% | 2,214,100 |
| 2025-11-11 | 85.60 | 85.78 | 83.08 | 83.68 | -2.65% | 2,057,100 |
| 2025-11-10 | 89.00 | 89.00 | 85.42 | 85.96 | -0.82% | 2,048,100 |
| 2025-11-07 | 83.67 | 86.74 | 82.08 | 86.67 | +1.13% | 2,311,300 |
| 2025-11-06 | 88.41 | 89.74 | 85.03 | 85.70 | -3.16% | 2,289,700 |
| 2025-11-05 | 87.51 | 90.47 | 87.05 | 88.50 | +2.36% | 2,293,100 |
| 2025-11-04 | 87.74 | 89.72 | 86.14 | 86.46 | -5.38% | 2,557,400 |
| 2025-11-03 | 90.96 | 93.63 | 90.79 | 91.38 | -0.21% | 2,498,800 |
| 2025-10-31 | 87.50 | 92.80 | 86.99 | 91.57 | +4.65% | 3,065,900 |
| 2025-10-30 | 91.46 | 92.70 | 85.21 | 87.50 | -7.45% | 3,778,500 |
| 2025-10-29 | 92.96 | 98.23 | 92.95 | 94.54 | +3.09% | 3,775,900 |
| 2025-10-28 | 93.60 | 93.62 | 90.59 | 91.71 | -2.77% | 2,039,900 |
| 2025-10-27 | 93.95 | 94.59 | 92.78 | 94.32 | +3.06% | 1,884,000 |
| 2025-10-24 | 92.39 | 93.63 | 91.41 | 91.52 | +0.85% | 1,964,000 |
| 2025-10-23 | 87.99 | 91.53 | 87.58 | 90.75 | +2.18% | 2,043,900 |
| 2025-10-22 | 91.12 | 92.21 | 87.00 | 88.81 | -4.17% | 2,390,000 |
| 2025-10-21 | 92.68 | 93.37 | 91.29 | 92.67 | +0.08% | 1,203,000 |
| 2025-10-20 | 92.38 | 94.80 | 91.82 | 92.60 | +1.83% | 1,440,900 |
| 2025-10-17 | 90.21 | 91.50 | 88.81 | 90.94 | +0.44% | 1,879,800 |
| 2025-10-16 | 95.91 | 95.91 | 89.68 | 90.54 | -4.31% | 2,499,000 |
| 2025-10-15 | 94.00 | 95.29 | 92.92 | 94.62 | +4.05% | 1,881,500 |
| 2025-10-14 | 88.25 | 93.04 | 87.44 | 90.94 | -1.06% | 1,779,500 |
| 2025-10-13 | 89.00 | 92.39 | 88.27 | 91.91 | +9.89% | 3,026,800 |
| 2025-10-10 | 94.69 | 94.69 | 83.63 | 83.64 | -11.24% | 4,019,500 |
| 2025-10-09 | 93.87 | 94.92 | 91.08 | 94.23 | -0.35% | 2,048,500 |
| 2025-10-08 | 92.10 | 95.00 | 91.94 | 94.56 | +2.46% | 2,151,500 |
| 2025-10-07 | 101.09 | 101.46 | 92.09 | 92.29 | -7.95% | 2,002,500 |
| 2025-10-06 | 99.73 | 101.48 | 99.19 | 100.26 | +1.67% | 2,597,300 |
| 2025-10-03 | 97.00 | 100.13 | 96.55 | 98.61 | +1.86% | 2,111,900 |
| 2025-10-02 | 96.00 | 98.30 | 94.50 | 96.81 | +3.03% | 2,501,300 |
| 2025-10-01 | 91.94 | 94.07 | 90.00 | 93.96 | +1.62% | 2,635,600 |
| 2025-09-30 | 92.68 | 94.08 | 90.31 | 92.46 | -1.12% | 1,955,900 |
| 2025-09-29 | 93.94 | 95.15 | 93.36 | 93.51 | +0.45% | 1,119,800 |
| 2025-09-26 | 91.60 | 93.44 | 91.04 | 93.09 | +1.25% | 1,364,600 |
| 2025-09-25 | 91.05 | 92.68 | 89.91 | 91.94 | -1.66% | 1,717,000 |
| 2025-09-24 | 95.75 | 96.54 | 93.41 | 93.49 | -2.38% | 1,675,400 |
| 2025-09-23 | 96.36 | 99.04 | 95.45 | 95.77 | -0.04% | 2,261,800 |
| 2025-09-22 | 93.24 | 97.25 | 93.18 | 95.81 | +2.67% | 2,714,100 |
| 2025-09-19 | 96.78 | 96.95 | 92.89 | 93.32 | -2.76% | 6,085,300 |
| 2025-09-18 | 95.52 | 97.63 | 94.39 | 95.97 | +4.20% | 4,114,000 |
| 2025-09-17 | 92.18 | 94.93 | 90.24 | 92.10 | -0.55% | 2,156,200 |
| 2025-09-16 | 91.25 | 92.95 | 90.27 | 92.61 | +2.69% | 2,473,300 |
| 2025-09-15 | 87.98 | 90.27 | 87.77 | 90.18 | +3.36% | 2,772,200 |
| 2025-09-12 | 83.63 | 88.09 | 83.18 | 87.25 | +4.45% | 3,634,500 |
| 2025-09-11 | 80.19 | 83.69 | 79.38 | 83.53 | +5.16% | 2,919,600 |
| 2025-09-10 | 81.26 | 82.05 | 78.17 | 79.43 | -2.20% | 2,161,800 |
| 2025-09-09 | 82.01 | 82.45 | 80.47 | 81.22 | -1.12% | 1,285,900 |
| 2025-09-08 | 82.43 | 82.58 | 80.83 | 82.14 | +0.20% | 1,248,200 |
| 2025-09-05 | 79.94 | 82.89 | 79.76 | 81.98 | +2.93% | 1,784,500 |
| 2025-09-04 | 79.01 | 79.81 | 77.01 | 79.65 | +0.21% | 2,010,900 |
| 2025-09-03 | 82.64 | 82.64 | 78.29 | 79.48 | -3.00% | 1,870,800 |
| 2025-09-02 | 80.68 | 82.09 | 80.20 | 81.94 | -2.15% | 2,017,600 |
| 2025-08-29 | 83.17 | 85.05 | 82.66 | 83.74 | -0.14% | 3,196,500 |
| 2025-08-28 | 84.92 | 85.83 | 82.36 | 83.86 | -0.17% | 4,020,200 |
| 2025-08-27 | 85.79 | 86.35 | 83.69 | 84.00 | -1.90% | 2,890,500 |
| 2025-08-26 | 86.92 | 88.74 | 85.53 | 85.63 | -1.29% | 3,978,800 |
| 2025-08-25 | 87.54 | 87.76 | 86.54 | 86.75 | -1.15% | 1,933,300 |
| 2025-08-22 | 82.91 | 88.80 | 82.57 | 87.76 | +6.91% | 3,684,200 |
| 2025-08-21 | 79.01 | 82.44 | 79.01 | 82.09 | +3.37% | 2,652,800 |
| 2025-08-20 | 80.24 | 80.70 | 77.01 | 79.41 | -1.32% | 2,998,000 |
| 2025-08-19 | 80.11 | 81.75 | 79.42 | 80.47 | +2.63% | 2,909,100 |
| 2025-08-18 | 79.32 | 80.48 | 78.18 | 78.41 | +1.67% | 1,932,500 |
| 2025-08-15 | 77.83 | 78.45 | 76.37 | 77.12 | -2.22% | 2,142,400 |
| 2025-08-14 | 78.46 | 79.61 | 77.00 | 78.87 | -1.26% | 1,821,600 |
| 2025-08-13 | 76.02 | 80.11 | 75.76 | 79.88 | +5.15% | 1,980,100 |
| 2025-08-12 | 73.14 | 76.40 | 72.09 | 75.97 | +5.47% | 3,003,400 |
| 2025-08-11 | 74.04 | 75.13 | 71.87 | 72.03 | -1.52% | 1,917,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+16.33%). Worst month: Jul (-11.09%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Entegris Inc's (ENTG) latest close?
152.08 on 2026-08-07, from the Closelook data lake's daily price record.
What is ENTG's 52-week high and low?
186.94 high and 67.97 low over the trailing 52 weeks, as of 2026-08-07.
What is Entegris Inc's strongest and weakest month historically?
Historically, ENTG's strongest calendar month has been Jan (average +16.33%) and its weakest Jul (average -11.09%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.