Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Entegris, Inc. (ENTG)

Time to buy ENTG?
83.41
+4.11
+(5.18%)
At close: 4:00:00 PM EDT
83.41
0.00
(0.00%)
After hours: 5:24:26 PM EDT
Time to buy ENTG?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202581.2984.3181.2983.4183.412,891,681
May 1, 202579.9980.8578.3479.3079.302,141,100
Apr 30, 2025 0.1 Dividend
Apr 30, 202576.2779.4275.4379.1279.121,824,600
Apr 29, 202579.2880.1378.3978.6978.591,631,800
Apr 28, 202580.6081.1177.4479.8579.752,290,200
Apr 25, 202578.7481.6577.3280.7380.632,811,400
Apr 24, 202573.5080.0573.3079.7179.614,461,000
Apr 23, 202572.9775.2572.1372.4972.402,680,500
Apr 22, 202568.6870.1567.8469.3369.243,033,400
Apr 21, 202567.0668.0165.7267.5267.432,740,100
Apr 17, 202568.3369.5967.4468.7368.642,973,300
Apr 16, 202568.7470.6664.6667.6067.514,028,300
Apr 15, 202572.5574.2571.6772.1072.012,023,900
Apr 14, 202572.8074.5771.0372.8572.762,813,800
Apr 11, 202568.8970.1066.0269.7269.633,570,400
Apr 10, 202573.8375.1866.5368.9068.815,862,100
Apr 9, 202564.1879.4061.9678.4878.388,433,600
Apr 8, 202570.1670.4160.9762.9262.845,459,500
Apr 7, 202563.3272.1860.7566.8466.767,218,700
Apr 4, 202569.6770.7261.2765.3965.319,577,100
Apr 3, 202580.9382.1071.7671.9471.857,347,600
Apr 2, 202584.7187.9183.9785.8285.712,910,300
Apr 1, 202586.8387.2283.9886.2086.092,354,200
Mar 31, 202587.2588.0584.7587.4887.372,899,900
Mar 28, 202591.4392.4287.7288.7488.632,803,700
Mar 27, 202591.8994.5590.9392.5492.422,423,400
Mar 26, 202594.0595.2291.2992.4492.323,375,800
Mar 25, 202598.2498.3794.0094.2294.102,466,000
Mar 24, 202598.58100.2497.8798.3298.204,834,100
Mar 21, 202596.8797.4695.6796.3596.234,047,200
Mar 20, 202598.99100.8798.8199.0598.922,002,500
Mar 19, 2025100.27102.5299.59100.37100.243,021,900
Mar 18, 202599.77100.7898.21100.15100.021,414,500
Mar 17, 202597.72101.8197.70100.80100.671,563,500
Mar 14, 202596.3699.1496.1498.3798.241,929,300
Mar 13, 202594.8296.1893.2794.4294.301,441,300
Mar 12, 202596.1997.1295.0295.3195.191,940,100
Mar 11, 202597.0398.0092.8493.8593.733,204,700
Mar 10, 2025100.63100.6996.3497.5997.473,895,300
Mar 7, 2025100.59103.5097.66102.93102.804,915,200
Mar 6, 202599.40102.3099.00100.27100.144,946,300
Mar 5, 202598.69103.0797.64102.38102.2522,198,800
Mar 4, 202596.62101.4994.9398.3598.234,055,400
Mar 3, 2025103.28103.2895.9096.6296.504,007,500
Feb 28, 2025103.83103.9898.49101.22101.095,501,300
Feb 27, 2025103.47104.0997.2197.4897.363,631,100
Feb 26, 2025102.67103.91101.75103.52103.391,977,500
Feb 25, 2025102.38103.54100.74101.26101.132,997,400
Feb 24, 2025104.76105.03101.47102.30102.172,449,900
Feb 21, 2025108.00108.00103.52104.09103.962,379,800
Feb 20, 2025108.10109.95106.32107.26107.121,723,600
Feb 19, 2025106.89108.47105.27107.99107.851,395,500
Feb 18, 2025108.13108.68105.60107.45107.311,971,600
Feb 14, 2025108.76109.20106.28107.12106.981,709,700
Feb 13, 2025107.72109.28107.01108.85108.711,933,600
Feb 12, 2025104.83107.86104.37107.77107.631,939,700
Feb 11, 2025106.57107.84104.64105.74105.611,975,000
Feb 10, 2025108.02108.92105.60106.73106.591,852,400
Feb 7, 2025109.56110.35106.35106.52106.382,404,100
Feb 6, 2025102.44110.46101.37109.53109.393,143,100
Feb 5, 2025100.59104.2499.72103.90103.773,413,400
Feb 4, 202599.49101.6199.40101.19101.062,455,400
Feb 3, 202599.00100.3296.8499.4699.332,006,700
Jan 31, 2025101.80104.44101.34101.54101.412,030,000
Jan 30, 202599.49102.5198.89101.73101.602,471,500
Jan 29, 2025 0.1 Dividend
Jan 29, 202598.9699.4596.0998.0097.881,972,700
Jan 28, 202599.3299.4095.6997.3697.142,566,700
Jan 27, 2025101.74101.8396.7598.5298.294,383,400
Jan 24, 2025105.96106.46103.78104.19103.952,989,300
Jan 23, 2025105.09106.15104.14105.88105.642,840,200
Jan 22, 2025107.61109.90107.14107.19106.941,937,900
Jan 21, 2025107.30107.98105.83106.73106.485,382,200
Jan 17, 2025106.28107.26104.23106.38106.142,067,600
Jan 16, 2025104.14107.98103.34104.91104.672,459,100
Jan 15, 2025102.60103.43100.71101.93101.702,080,500
Jan 14, 202598.6699.9997.7399.5099.272,385,300
Jan 13, 202596.9798.5696.1898.2698.031,949,400
Jan 10, 202598.13100.1396.4198.9298.691,794,000
Jan 8, 2025100.53100.5398.6299.7699.531,229,700
Jan 7, 2025103.21104.54100.00101.03100.801,675,800
Jan 6, 2025102.31104.85102.31102.51102.272,329,200
Jan 3, 202598.27100.7797.29100.60100.371,435,100
Jan 2, 202599.55101.0996.6397.2397.011,972,900
Dec 31, 2024100.14100.5197.8099.0698.831,153,100
Dec 30, 2024100.07100.1797.9599.5499.313,021,900
Dec 27, 2024102.00102.90100.54101.77101.54959,600
Dec 26, 2024101.65103.75101.56102.23102.001,060,600
Dec 24, 2024102.21103.25100.73102.85102.61617,300
Dec 23, 202499.98102.9199.87102.28102.051,998,000
Dec 20, 202497.20101.0096.8099.4699.234,081,600
Dec 19, 2024102.15102.8997.8497.9197.692,847,500
Dec 18, 2024109.95112.36101.75102.23102.003,165,600
Dec 17, 2024106.26109.54105.06109.36109.111,526,300
Dec 16, 2024105.98107.93104.47106.71106.461,380,100
Dec 13, 2024107.84108.87105.03106.66106.422,238,300
Dec 12, 2024107.87110.04107.00107.30107.051,526,900
Dec 11, 2024108.21110.24106.53109.07108.822,026,600
Dec 10, 2024110.83110.83105.35106.13105.892,016,400
Dec 9, 2024108.84111.54107.41110.51110.261,585,200
Dec 6, 2024107.91109.52107.23109.40109.151,279,300
Dec 5, 2024109.58110.10106.93107.10106.851,629,800
Dec 4, 2024110.00110.90108.42110.10109.852,015,200
Dec 3, 2024106.77108.99106.77108.17107.921,275,100
Dec 2, 2024105.50109.89105.33108.83108.581,675,600
Nov 29, 2024106.39107.60105.09105.63105.391,077,500
Nov 27, 2024105.55106.37102.96104.96104.721,582,600
Nov 26, 2024108.34108.53103.44105.52105.282,092,100
Nov 25, 2024109.79109.87107.73108.02107.772,505,300
Nov 22, 2024105.00107.32104.89107.24106.992,512,400
Nov 21, 2024101.30105.84100.89105.24105.003,473,600
Nov 20, 202498.88100.0497.7899.9699.731,178,300
Nov 19, 202498.7799.9297.9099.4399.201,577,300
Nov 18, 202497.3299.9696.3999.5599.322,533,100
Nov 15, 2024100.25100.9997.6197.6797.453,821,500
Nov 14, 2024106.65106.73100.93101.50101.272,743,300
Nov 13, 2024105.35107.05103.84105.12104.882,821,600
Nov 12, 2024102.75106.82102.70106.33106.094,969,800
Nov 11, 2024103.93104.38101.89104.30104.062,202,700
Nov 8, 2024106.21107.50104.46105.03104.792,077,400
Nov 7, 2024106.94108.43106.04108.21107.962,185,400
Nov 6, 2024105.25107.69104.17105.07104.833,388,900
Nov 5, 2024101.01103.18100.25103.12102.882,789,000
Nov 4, 202496.49102.8294.92100.98100.753,278,500
Nov 1, 2024105.15108.14104.77107.05106.802,099,700
Oct 31, 2024107.50107.50103.13104.71104.472,590,100
Oct 30, 2024 0.1 Dividend
Oct 30, 2024106.00108.50105.97106.91106.662,114,500
Oct 29, 2024106.00109.11105.03108.71108.361,377,300
Oct 28, 2024105.81106.77105.12105.95105.611,892,400
Oct 25, 2024103.86106.21103.86105.01104.671,734,200
Oct 24, 2024104.33104.65102.78103.66103.331,463,700
Oct 23, 2024102.88104.13101.23103.24102.911,403,400
Oct 22, 2024103.50104.27102.35103.18102.851,547,400
Oct 21, 2024102.55104.41101.97104.36104.021,686,300
Oct 18, 2024106.14106.14102.98103.23102.901,741,200
Oct 17, 2024105.18107.05103.27104.16103.833,740,200
Oct 16, 2024105.53105.58101.91102.33102.002,419,900
Oct 15, 2024110.45111.84101.94102.63102.304,118,900
Oct 14, 2024109.57111.80109.01111.45111.091,701,900
Oct 11, 2024107.59110.77107.59108.90108.551,190,500
Oct 10, 2024108.50109.70107.60108.07107.721,329,300
Oct 9, 2024109.31110.60108.59109.91109.561,361,500
Oct 8, 2024109.92110.99108.50110.06109.711,250,600
Oct 7, 2024110.57111.53109.10110.14109.791,412,500
Oct 4, 2024113.18113.90110.65112.20111.84847,400
Oct 3, 2024111.07112.75109.50110.56110.201,525,400
Oct 2, 2024109.82113.59109.05112.92112.561,476,700
Oct 1, 2024113.18113.52109.01109.72109.371,993,200
Sep 30, 2024113.27114.19111.10112.53112.171,606,600
Sep 27, 2024116.88117.44114.33114.86114.491,778,000
Sep 26, 2024115.91117.88112.41116.61116.242,416,700
Sep 25, 2024112.35113.54110.68111.36111.001,787,800
Sep 24, 2024112.17113.12110.33112.30111.942,069,500
Sep 23, 2024112.13112.59110.97111.58111.221,589,000
Sep 20, 2024113.99114.08109.94110.64110.283,488,800
Sep 19, 2024115.29117.19113.28115.36114.992,582,300
Sep 18, 2024112.71113.70109.71110.07109.721,488,600
Sep 17, 2024112.23113.24110.48111.64111.28836,700
Sep 16, 2024109.51110.48108.34110.15109.801,328,400
Sep 13, 2024109.63111.66108.70110.67110.311,459,300
Sep 12, 2024111.23111.23107.73108.23107.881,436,700
Sep 11, 2024108.32111.14105.84110.67110.312,705,400
Sep 10, 2024105.36107.46103.83107.37107.021,311,800
Sep 9, 2024108.61108.61104.13105.00104.662,488,800
Sep 6, 2024109.83110.55106.13107.11106.773,653,600
Sep 5, 2024107.06110.54106.17110.17109.822,134,900
Sep 4, 2024107.20110.86106.76109.14108.791,672,800
Sep 3, 2024113.64113.65107.21108.31107.963,673,400
Aug 30, 2024115.46116.20114.34115.87115.501,848,500
Aug 29, 2024114.50116.26111.97112.52112.161,095,300
Aug 28, 2024115.37116.34111.22112.84112.481,001,500
Aug 27, 2024111.86115.99111.12115.54115.171,420,400
Aug 26, 2024118.42119.95112.09112.53112.171,526,200
Aug 23, 2024113.73117.05112.91116.32115.951,610,100
Aug 22, 2024116.36118.27111.77112.01111.651,737,500
Aug 21, 2024113.44116.51112.74115.36114.991,400,600
Aug 20, 2024112.93114.17111.07112.09111.731,575,800
Aug 19, 2024112.31114.98110.22114.59114.221,292,700
Aug 16, 2024111.41113.88110.47112.81112.451,202,300
Aug 15, 2024110.79113.87110.04113.35112.992,215,800
Aug 14, 2024109.52110.25105.64107.69107.341,525,100
Aug 13, 2024105.76109.09104.73108.66108.311,565,200
Aug 12, 2024104.63106.03102.46104.65104.311,720,600
Aug 9, 2024105.49106.24102.84103.93103.601,289,100
Aug 8, 2024101.58106.6399.14106.49106.153,024,100
Aug 7, 2024106.76107.6497.5898.0997.773,270,500
Aug 6, 2024102.84106.11100.23102.17101.844,472,400
Aug 5, 202496.66105.5495.54101.88101.554,252,200
Aug 2, 2024107.00107.00100.87102.14101.815,638,100
Aug 1, 2024114.43119.46108.53109.88109.534,926,200
Jul 31, 2024 0.1 Dividend
Jul 31, 2024115.20119.07106.44118.29117.915,209,300
Jul 30, 2024127.78128.67121.23122.44121.952,375,600
Jul 29, 2024128.94130.56126.95127.78127.271,251,800
Jul 26, 2024126.55129.30125.07126.72126.211,398,300
Jul 25, 2024124.36129.16121.44123.63123.132,047,900
Jul 24, 2024129.16130.04124.54124.72124.221,807,100
Jul 23, 2024131.34133.78131.10131.40130.87916,300
Jul 22, 2024131.31133.79129.06133.52132.981,733,000
Jul 19, 2024130.66132.15127.05127.32126.811,594,100
Jul 18, 2024135.42136.46128.22130.38129.852,810,900
Jul 17, 2024141.23144.15133.58133.81133.273,462,400
Jul 16, 2024146.12147.40143.53146.48145.89996,700
Jul 15, 2024144.77146.87142.94145.20144.621,111,100
Jul 12, 2024140.70147.57138.50144.45143.871,814,100
Jul 11, 2024145.00145.45140.44140.65140.082,069,900
Jul 10, 2024141.87144.09140.02143.77143.191,088,800
Jul 9, 2024141.03141.99139.52140.23139.67903,700
Jul 8, 2024139.76142.63138.91141.52140.951,187,500
Jul 5, 2024141.65141.97138.98139.11138.55771,500
Jul 3, 2024136.95142.30136.17140.68140.111,205,600
Jul 2, 2024132.49136.73132.46136.61136.061,047,900
Jul 1, 2024134.48135.23130.30133.54133.001,347,000
Jun 28, 2024135.31138.02133.13135.40134.855,715,400
Jun 27, 2024131.10135.42131.10134.48133.941,100,100
Jun 26, 2024134.41135.00131.53133.23132.69904,200
Jun 25, 2024131.89134.88129.64134.54134.001,247,500
Jun 24, 2024132.06134.30131.29131.31130.781,229,900
Jun 21, 2024133.27134.03130.79133.55133.011,694,800
Jun 20, 2024137.20137.43132.42133.33132.791,194,600
Jun 18, 2024135.30139.69134.63137.73137.181,340,200
Jun 17, 2024133.93136.30132.68135.61135.061,116,700
Jun 14, 2024135.18136.28132.83133.90133.361,079,500
Jun 13, 2024136.17138.27135.26137.33136.781,137,400
Jun 12, 2024135.24139.81133.60137.75137.201,421,600
Jun 11, 2024131.38131.61129.16131.28130.75977,000
Jun 10, 2024128.55133.05127.60132.43131.901,164,600
Jun 7, 2024129.94131.29128.13130.08129.56832,500
Jun 6, 2024131.41132.75129.17130.83130.301,406,400
Jun 5, 2024128.63132.76127.91132.30131.771,410,200
Jun 4, 2024125.06127.41124.65126.39125.881,382,400
Jun 3, 2024129.05129.15123.62126.09125.58959,100
May 31, 2024130.19131.15122.98126.35125.842,641,200
May 30, 2024129.07131.02129.00130.14129.62944,100
May 29, 2024128.26130.47128.26128.92128.401,307,900
May 28, 2024133.75133.80130.87131.41130.881,573,000
May 24, 2024129.66132.71128.11132.29131.761,048,700
May 23, 2024133.50134.62127.31128.35127.831,715,600
May 22, 2024131.93132.65130.25131.01130.481,282,500
May 21, 2024128.72132.60128.72130.59130.06805,100
May 20, 2024129.78133.55129.78132.86132.321,200,900
May 17, 2024131.79131.85128.38129.50128.98758,200
May 16, 2024133.84133.98130.29130.57130.041,197,100
May 15, 2024131.92135.19130.32133.96133.421,287,600
May 14, 2024128.53130.57128.31130.22129.701,083,400
May 13, 2024131.78131.78128.77128.79128.27914,300
May 10, 2024130.43132.04129.88131.55131.021,447,800
May 9, 2024129.98130.40129.10129.38128.861,234,200
May 8, 2024130.63131.78128.39130.01129.491,538,200
May 7, 2024134.59135.41132.60132.70132.171,110,900
May 6, 2024132.98134.13132.54133.90133.361,314,700
May 3, 2024131.13134.60131.13131.80131.271,600,500

Related Tickers

ONTO Onto Innovation Inc.
127.10
+5.28%
 
FORM FormFactor, Inc.
30.26
+4.45%
 
UCTT Ultra Clean Holdings, Inc.
20.17
+8.15%
 
VECO Veeco Instruments Inc.
19.67
+4.29%
 
KLIC Kulicke and Soffa Industries, Inc.
33.22
+3.10%
 
ACLS Axcelis Technologies, Inc.
52.30
+6.50%
 
ICHR Ichor Holdings, Ltd.
20.99
+5.96%
 
COHU Cohu, Inc.
16.69
+3.86%
 
NVMI Nova Ltd.
202.19
+3.34%
 
TER Teradyne, Inc.
75.88
+2.85%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.