NasdaqGS - Delayed Quote
USD
Entegris, Inc. (ENTG)
138.74
+8.04
(+6.15%)
At close: September 4 at 4:00:01 PM EDT
138.73
-0.01
(-0.01%)
After hours: September 4 at 7:49:34 PM EDT
Trade ENTG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
133.73
139.45
132.34
138.74
138.74
1,885,000
Sep 3, 2026
128.59
131.12
125.78
130.70
130.70
1,459,000
Sep 2, 2026
129.66
132.19
126.61
131.31
131.31
1,777,800
Sep 1, 2026
131.16
132.27
126.71
129.51
129.51
3,088,500
Aug 31, 2026
136.00
136.49
134.32
135.29
135.29
2,618,800
Aug 28, 2026
145.21
145.21
133.57
134.92
134.92
3,047,200
Aug 27, 2026
145.88
147.12
142.53
145.31
145.31
1,651,100
Aug 26, 2026
139.89
142.79
139.18
142.46
142.46
1,144,600
Aug 25, 2026
141.48
141.52
137.23
138.87
138.87
1,487,700
Aug 24, 2026
139.75
139.75
134.49
138.25
138.25
2,454,700
Aug 21, 2026
145.64
146.25
142.00
143.66
143.66
1,106,300
Aug 20, 2026
144.11
145.73
141.55
144.63
144.63
1,486,300
Aug 19, 2026
152.52
153.38
141.41
144.28
144.28
2,539,200
Aug 18, 2026
153.47
155.28
148.01
150.27
150.27
4,142,200
Aug 17, 2026
162.04
166.20
160.95
163.09
163.09
1,594,800
Aug 14, 2026
162.45
163.87
158.76
161.76
161.76
1,434,500
Aug 13, 2026
160.16
166.02
159.40
163.81
163.81
1,782,600
Aug 12, 2026
159.68
162.71
156.00
161.08
161.08
3,126,400
Aug 11, 2026
148.72
153.47
144.40
150.21
150.21
1,737,800
Aug 10, 2026
152.42
154.47
144.03
144.21
144.21
1,700,100
Aug 7, 2026
148.99
152.42
144.36
152.08
152.08
2,012,000
Aug 6, 2026
141.80
148.44
140.01
142.65
142.65
1,906,000
Aug 5, 2026
146.20
148.30
141.88
145.55
145.55
2,827,000
Aug 4, 2026
137.00
145.27
134.01
144.56
144.56
4,417,900
Aug 3, 2026
116.86
125.56
116.10
125.20
125.20
3,023,700
Jul 31, 2026
122.80
127.51
117.00
119.05
119.05
2,547,900
Jul 30, 2026
117.50
122.42
116.00
117.11
117.11
4,346,700
Jul 29, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
115.79
118.23
106.91
107.01
107.01
4,871,200
Jul 28, 2026
119.00
122.99
117.40
118.16
118.06
5,022,000
Jul 27, 2026
130.63
131.78
120.75
126.37
126.26
2,350,900
Jul 24, 2026
132.45
135.38
127.19
129.15
129.04
2,689,600
Jul 23, 2026
135.69
138.11
133.06
135.30
135.19
2,641,400
Jul 22, 2026
135.55
140.45
135.08
137.48
137.36
1,564,900
Jul 21, 2026
140.82
143.06
138.47
140.17
140.05
2,440,400
Jul 20, 2026
140.84
142.00
133.30
133.79
133.68
2,122,500
Jul 17, 2026
127.80
139.97
126.79
138.74
138.62
4,454,600
Jul 16, 2026
133.33
138.72
132.50
134.60
134.49
2,870,300
Jul 15, 2026
144.83
144.83
132.87
138.69
138.57
1,836,800
Jul 14, 2026
144.86
145.30
137.50
140.63
140.51
2,038,300
Jul 13, 2026
139.52
142.07
135.08
136.27
136.15
3,120,600
Jul 10, 2026
143.50
146.63
140.40
145.35
145.23
1,442,200
Jul 9, 2026
147.86
152.99
145.11
146.10
145.98
2,967,400
Jul 8, 2026
133.50
142.26
131.89
138.72
138.60
3,344,000
Jul 7, 2026
135.05
138.54
129.24
135.08
134.97
4,308,800
Jul 6, 2026
151.41
155.08
144.66
145.17
145.05
2,784,700
Jul 2, 2026
165.00
166.76
142.19
146.66
146.54
5,905,100
Jul 1, 2026
172.19
173.41
164.39
165.19
165.05
4,622,400
Jun 30, 2026
171.63
182.34
169.06
179.86
179.71
3,600,000
Jun 29, 2026
161.52
171.34
154.67
171.04
170.90
3,564,300
Jun 26, 2026
167.86
169.00
156.72
161.43
161.29
4,976,300
Jun 25, 2026
183.00
184.00
169.38
176.28
176.13
3,135,300
Jun 24, 2026
168.32
173.49
165.54
171.46
171.31
3,282,300
Jun 23, 2026
168.00
172.73
164.42
168.22
168.08
5,600,100
Jun 22, 2026
182.28
186.94
179.71
184.00
183.84
3,854,700
Jun 18, 2026
164.18
180.94
163.06
178.77
178.62
5,933,500
Jun 17, 2026
157.86
165.38
156.49
157.34
157.21
2,672,200
Jun 16, 2026
161.78
164.83
151.45
151.61
151.48
3,536,400
Jun 15, 2026
159.63
168.00
159.00
162.89
162.75
5,289,600
Jun 12, 2026
145.69
152.66
142.43
150.52
150.39
2,114,400
Jun 11, 2026
134.00
145.77
131.33
144.92
144.80
4,330,300
Jun 10, 2026
133.10
139.00
127.94
128.88
128.77
2,902,500
Jun 9, 2026
136.34
142.17
123.77
134.35
134.24
3,564,600
Jun 8, 2026
133.08
135.46
129.53
132.71
132.60
2,739,700
Jun 5, 2026
134.13
136.05
124.44
125.41
125.30
4,669,500
Jun 4, 2026
137.76
144.16
135.59
139.88
139.76
2,353,600
Jun 3, 2026
143.59
147.38
140.05
140.33
140.21
2,272,600
Jun 2, 2026
137.34
143.94
135.73
142.92
142.80
4,248,000
Jun 1, 2026
136.95
138.70
134.01
135.73
135.62
2,028,000
May 29, 2026
140.52
141.98
136.60
138.79
138.67
2,732,700
May 28, 2026
139.36
141.00
133.29
138.44
138.32
2,247,600
May 27, 2026
149.23
149.31
136.43
140.00
139.88
2,877,300
May 26, 2026
139.23
143.26
136.80
142.12
142.00
2,751,200
May 22, 2026
132.20
136.13
130.51
135.28
135.17
2,227,600
May 21, 2026
127.70
132.55
125.13
131.39
131.28
3,018,000
May 20, 2026
126.50
128.39
124.42
127.70
127.59
4,358,400
May 19, 2026
123.04
126.83
122.00
124.22
124.11
3,105,700
May 18, 2026
135.23
136.25
125.10
127.21
127.10
3,260,800
May 15, 2026
134.67
134.97
132.00
133.07
132.96
3,276,300
May 14, 2026
144.57
145.45
138.60
139.26
139.14
3,084,500
May 13, 2026
148.06
148.74
143.00
145.04
144.92
2,369,000
May 12, 2026
146.59
146.94
138.18
145.31
145.19
2,864,500
May 11, 2026
148.03
149.73
146.41
149.15
149.02
3,159,500
May 8, 2026
151.52
152.38
146.26
149.11
148.98
3,012,700
May 7, 2026
155.99
156.42
145.39
147.66
147.54
2,915,300
May 6, 2026
152.73
156.43
147.95
155.86
155.73
3,007,500
May 5, 2026
142.98
150.00
140.00
149.29
149.16
3,296,800
May 4, 2026
142.39
143.50
134.86
138.96
138.84
2,580,300
May 1, 2026
140.78
142.50
138.27
142.29
142.17
4,200,200
Apr 30, 2026
150.00
150.00
138.67
141.38
141.26
6,494,900
Apr 29, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
146.57
149.80
144.75
149.37
149.24
3,629,400
Apr 28, 2026
149.44
151.16
142.61
144.72
144.50
3,990,700
Apr 27, 2026
156.18
157.63
149.49
156.44
156.20
2,867,900
Apr 24, 2026
153.92
159.15
151.17
155.98
155.74
4,337,900
Apr 23, 2026
148.78
151.28
144.44
149.33
149.10
3,446,600
Apr 22, 2026
151.21
151.99
146.48
147.93
147.70
2,637,700
Apr 21, 2026
150.00
151.90
145.95
146.99
146.76
2,997,600
Apr 20, 2026
145.67
149.17
144.80
148.92
148.69
2,259,400
Apr 17, 2026
139.52
146.46
139.40
146.06
145.84
2,476,800
Apr 16, 2026
136.70
138.40
135.23
135.92
135.71
1,886,800
Apr 15, 2026
136.96
137.81
134.06
137.00
136.79
1,887,200
Apr 14, 2026
139.61
140.82
137.15
137.44
137.23
2,178,800
Apr 13, 2026
133.83
138.42
133.55
138.07
137.86
1,683,000
Apr 10, 2026
134.06
136.68
133.27
135.32
135.11
2,698,700
Apr 9, 2026
129.51
133.05
127.35
132.63
132.43
1,915,200
Apr 8, 2026
128.08
130.82
126.09
129.60
129.40
3,723,800
Apr 7, 2026
115.91
118.95
114.28
118.55
118.37
1,617,800
Apr 6, 2026
116.59
117.97
113.92
115.68
115.50
1,747,700
Apr 2, 2026
113.59
119.78
112.88
116.40
116.22
1,552,900
Apr 1, 2026
118.91
121.85
117.91
118.71
118.53
2,195,100
Mar 31, 2026
110.39
117.98
109.98
117.24
117.06
2,960,900
Mar 30, 2026
115.50
115.50
107.25
108.64
108.47
2,714,600
Mar 27, 2026
113.25
116.05
111.33
113.59
113.42
2,080,700
Mar 26, 2026
120.49
122.10
115.42
115.75
115.57
2,102,600
Mar 25, 2026
123.81
124.29
120.84
123.18
122.99
1,476,600
Mar 24, 2026
114.48
122.39
114.23
121.67
121.48
1,790,100
Mar 23, 2026
119.97
120.87
114.91
115.01
114.83
2,004,100
Mar 20, 2026
115.27
116.24
111.15
114.66
114.48
3,584,100
Mar 19, 2026
111.68
116.99
110.01
115.86
115.68
1,566,700
Mar 18, 2026
116.08
117.47
114.27
115.58
115.40
1,618,700
Mar 17, 2026
112.51
116.39
111.88
116.08
115.90
1,608,300
Mar 16, 2026
111.24
113.19
110.16
111.64
111.47
2,642,000
Mar 13, 2026
111.70
113.09
107.48
108.28
108.11
3,106,400
Mar 12, 2026
113.25
114.78
108.21
109.98
109.81
2,610,500
Mar 11, 2026
117.08
119.11
114.86
116.18
116.00
2,279,800
Mar 10, 2026
119.46
121.61
116.62
116.88
116.70
2,175,200
Mar 9, 2026
110.73
117.44
108.15
117.34
117.16
3,016,600
Mar 6, 2026
119.94
120.53
112.26
112.44
112.27
3,102,100
Mar 5, 2026
126.63
129.44
122.26
124.58
124.39
2,334,200
Mar 4, 2026
128.71
129.96
125.56
129.00
128.80
2,406,900
Mar 3, 2026
129.23
130.25
125.05
126.79
126.60
2,851,300
Mar 2, 2026
129.22
135.74
127.50
135.50
135.29
1,924,300
Feb 27, 2026
129.31
132.60
128.56
132.45
132.25
2,877,500
Feb 26, 2026
137.65
139.85
129.56
132.20
132.00
2,419,900
Feb 25, 2026
138.70
139.50
135.88
137.34
137.13
1,526,400
Feb 24, 2026
137.95
142.50
136.17
136.27
136.06
2,435,900
Feb 23, 2026
134.49
136.94
132.33
136.42
136.21
2,538,100
Feb 20, 2026
131.49
136.18
131.49
134.49
134.28
2,325,700
Feb 19, 2026
130.14
133.00
129.90
132.67
132.47
1,366,100
Feb 18, 2026
129.75
133.20
128.04
131.89
131.69
1,974,600
Feb 17, 2026
129.05
130.77
125.55
129.56
129.36
1,872,000
Feb 13, 2026
130.09
135.00
127.67
131.43
131.23
2,811,900
Feb 12, 2026
137.51
138.42
126.16
130.90
130.70
3,658,200
Feb 11, 2026
136.93
138.99
132.66
137.79
137.58
3,663,000
Feb 10, 2026
129.14
137.05
120.19
133.44
133.23
7,130,800
Feb 9, 2026
122.18
123.67
120.66
122.39
122.20
4,548,500
Feb 6, 2026
112.67
122.78
112.13
122.37
122.18
4,445,600
Feb 5, 2026
111.60
113.58
109.17
110.33
110.16
3,882,500
Feb 4, 2026
112.03
116.60
108.56
112.41
112.24
5,902,800
Feb 3, 2026
120.10
121.92
111.48
113.70
113.53
4,983,100
Feb 2, 2026
115.01
121.49
115.01
119.48
119.30
3,052,200
Jan 30, 2026
120.83
122.63
117.74
118.07
117.89
3,061,800
Jan 29, 2026
121.61
122.96
116.49
122.71
122.52
3,355,500
Jan 28, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 28, 2026
121.21
124.00
120.49
120.65
120.46
3,873,000
Jan 27, 2026
117.46
121.76
116.03
120.41
120.13
3,050,400
Jan 26, 2026
114.73
116.60
113.83
115.63
115.36
2,225,600
Jan 23, 2026
116.15
117.93
113.07
114.71
114.44
2,910,600
Jan 22, 2026
122.00
122.44
117.07
118.52
118.24
2,821,900
Jan 21, 2026
118.27
121.62
115.87
119.74
119.46
3,919,100
Jan 20, 2026
115.06
117.66
112.45
115.00
114.73
4,751,400
Jan 16, 2026
115.82
119.61
114.21
117.35
117.07
4,953,200
Jan 15, 2026
117.41
118.00
110.27
113.54
113.27
6,207,100
Jan 14, 2026
101.84
104.57
101.13
104.09
103.84
1,864,700
Jan 13, 2026
101.99
102.85
100.19
102.07
101.83
1,858,300
Jan 12, 2026
102.57
102.64
99.85
101.84
101.60
1,860,100
Jan 9, 2026
101.21
103.63
99.71
102.99
102.75
3,185,100
Jan 8, 2026
97.08
100.48
96.00
99.85
99.61
2,758,000
Jan 7, 2026
97.84
99.29
95.86
97.85
97.62
2,782,500
Jan 6, 2026
94.24
99.80
94.01
99.56
99.32
3,933,500
Jan 5, 2026
90.52
94.46
90.01
93.28
93.06
3,257,200
Jan 2, 2026
86.16
90.58
85.36
89.56
89.35
3,009,900
Dec 31, 2025
86.69
87.13
84.11
84.25
84.05
1,411,600
Dec 30, 2025
86.18
86.79
84.15
86.69
86.48
1,554,800
Dec 29, 2025
85.99
87.05
85.17
85.94
85.74
1,272,700
Dec 26, 2025
85.57
86.48
84.59
86.27
86.07
1,334,800
Dec 24, 2025
85.28
85.70
84.00
85.49
85.29
734,200
Dec 23, 2025
84.65
85.43
84.12
84.94
84.74
1,995,900
Dec 22, 2025
85.31
87.20
84.49
85.12
84.92
3,012,400
Dec 19, 2025
84.60
85.48
83.43
84.06
83.86
5,804,700
Dec 18, 2025
88.13
89.00
84.45
84.55
84.35
3,084,800
Dec 17, 2025
87.53
88.44
84.41
85.03
84.83
2,655,700
Dec 16, 2025
89.77
90.88
87.46
87.96
87.75
3,597,800
Dec 15, 2025
89.71
91.06
88.21
89.92
89.71
2,589,300
Dec 12, 2025
95.33
96.10
91.20
92.55
92.33
3,665,400
Dec 11, 2025
93.33
96.07
92.87
95.99
95.76
2,199,500
Dec 10, 2025
92.34
95.65
91.21
94.73
94.51
2,714,400
Dec 9, 2025
88.15
93.13
87.43
92.59
92.37
2,369,800
Dec 8, 2025
89.55
91.50
88.11
89.10
88.89
2,799,300
Dec 5, 2025
89.03
90.21
88.32
89.15
88.94
2,704,700
Dec 4, 2025
85.90
88.32
85.48
88.14
87.93
2,700,300
Dec 3, 2025
79.71
86.61
79.00
86.27
86.07
3,707,500
Dec 2, 2025
77.16
80.72
76.92
79.82
79.63
2,809,300
Dec 1, 2025
75.96
77.79
75.53
76.29
76.11
1,835,100
Nov 28, 2025
75.79
77.43
75.15
77.14
76.96
1,202,500
Nov 26, 2025
74.79
76.61
74.39
75.08
74.90
1,983,100
Nov 25, 2025
73.46
74.46
72.23
73.72
73.55
3,170,500
Nov 24, 2025
73.66
75.13
72.66
73.99
73.81
3,453,500
Nov 21, 2025
69.37
74.72
69.06
73.66
73.49
3,420,200
Nov 20, 2025
75.55
75.81
67.97
68.80
68.64
3,604,400
Nov 19, 2025
73.50
74.20
72.20
73.77
73.60
3,371,500
Nov 18, 2025
73.85
74.15
71.51
72.76
72.59
3,517,900
Nov 17, 2025
77.43
78.00
73.06
74.79
74.61
3,824,100
Nov 14, 2025
77.82
80.95
76.52
78.28
78.09
2,790,700
Nov 13, 2025
82.78
83.81
79.38
81.06
80.87
2,648,900
Nov 12, 2025
84.92
85.40
82.93
84.04
83.84
2,214,100
Nov 11, 2025
85.60
85.78
83.08
83.68
83.48
2,057,100
Nov 10, 2025
89.00
89.00
85.42
85.96
85.76
2,048,100
Nov 7, 2025
83.67
86.74
82.08
86.67
86.46
2,311,300
Nov 6, 2025
88.41
89.74
85.03
85.70
85.50
2,289,700
Nov 5, 2025
87.51
90.47
87.05
88.50
88.29
2,293,100
Nov 4, 2025
87.74
89.72
86.14
86.46
86.26
2,557,400
Nov 3, 2025
90.96
93.63
90.79
91.38
91.16
2,498,800
Oct 31, 2025
87.50
92.80
86.99
91.57
91.35
3,065,900
Oct 30, 2025
91.46
92.70
85.21
87.50
87.29
3,778,500
Oct 29, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2025
92.96
98.23
92.95
94.54
94.32
3,775,900
Oct 28, 2025
93.60
93.62
90.59
91.71
91.39
2,039,900
Oct 27, 2025
93.95
94.59
92.78
94.32
93.99
1,884,000
Oct 24, 2025
92.39
93.63
91.41
91.52
91.20
1,964,000
Oct 23, 2025
87.99
91.53
87.58
90.75
90.44
2,043,900
Oct 22, 2025
91.12
92.21
87.00
88.81
88.50
2,390,000
Oct 21, 2025
92.68
93.37
91.29
92.67
92.35
1,203,000
Oct 20, 2025
92.38
94.80
91.82
92.60
92.28
1,440,900
Oct 17, 2025
90.21
91.50
88.81
90.94
90.63
1,879,800
Oct 16, 2025
95.91
95.91
89.68
90.54
90.23
2,499,000
Oct 15, 2025
94.00
95.29
92.92
94.62
94.29
1,881,500
Oct 14, 2025
88.25
93.04
87.44
90.94
90.63
1,779,500
Oct 13, 2025
89.00
92.39
88.27
91.91
91.59
3,026,800
Oct 10, 2025
94.69
94.69
83.63
83.64
83.35
4,019,500
Oct 9, 2025
93.87
94.92
91.08
94.23
93.90
2,048,500
Oct 8, 2025
92.10
95.00
91.94
94.56
94.23
2,151,500
Oct 7, 2025
101.09
101.46
92.09
92.29
91.97
2,002,500
Oct 6, 2025
99.73
101.48
99.19
100.26
99.91
2,597,300
Oct 3, 2025
97.00
100.13
96.55
98.61
98.27
2,111,900
Oct 2, 2025
96.00
98.30
94.50
96.81
96.48
2,501,300
Oct 1, 2025
91.94
94.07
90.00
93.96
93.64
2,635,600
Sep 30, 2025
92.68
94.08
90.31
92.46
92.14
1,955,900
Sep 29, 2025
93.94
95.15
93.36
93.51
93.19
1,119,800
Sep 26, 2025
91.60
93.44
91.04
93.09
92.77
1,364,600
Sep 25, 2025
91.05
92.68
89.91
91.94
91.62
1,717,000
Sep 24, 2025
95.75
96.54
93.41
93.49
93.17
1,675,400
Sep 23, 2025
96.36
99.04
95.45
95.77
95.44
2,261,800
Sep 22, 2025
93.24
97.25
93.18
95.81
95.48
2,714,100
Sep 19, 2025
96.78
96.95
92.89
93.32
93.00
6,085,300
Sep 18, 2025
95.52
97.63
94.39
95.97
95.64
4,114,000
Sep 17, 2025
92.18
94.93
90.24
92.10
91.78
2,156,200
Sep 16, 2025
91.25
92.95
90.27
92.61
92.29
2,473,300
Sep 15, 2025
87.98
90.27
87.77
90.18
89.87
2,772,200
Sep 12, 2025
83.63
88.09
83.18
87.25
86.95
3,634,500
Sep 11, 2025
80.19
83.69
79.38
83.53
83.24
2,919,600
Sep 10, 2025
81.26
82.05
78.17
79.43
79.16
2,161,800
Sep 9, 2025
82.01
82.45
80.47
81.22
80.94
1,285,900
Sep 8, 2025
82.43
82.58
80.83
82.14
81.86
1,248,200
Sep 5, 2025
79.94
82.89
79.76
81.98
81.70
1,784,500
