NYSE · ENTG

Entegris, Inc.

Technology · Semiconductors

$154.39

Down-$5.61 (-3.51%)

Updated Nov 1, 2026, 6:18 AM

SID Score

6.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ENTG

ENTG price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

ENTG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$152.54	$159.00	$150.59	$154.39	6.41M
Oct 29, 2026	$165.25	$170.06	$157.72	$160.00	4.27M
Oct 28, 2026	$153.54	$160.10	$151.51	$159.32	4.41M
Oct 27, 2026	$143.27	$151.20	$141.645	$150.10	3.19M
Oct 26, 2026	$135.67	$142.20	$134.52	$140.22	2.61M
Oct 23, 2026	$127.30	$134.91	$127.01	$134.52	3.3M
Oct 22, 2026	$139.69	$141.83	$127.07	$128.31	4.77M
Oct 21, 2026	$146.14	$149.775	$145.50	$147.69	1.69M
Oct 20, 2026	$142.99	$147.72	$140.38	$142.90	1.87M
Oct 19, 2026	$144.62	$149.53	$143.45	$144.52	2.33M
Oct 16, 2026	$144.72	$145.3125	$138.64	$138.74	2.71M
Oct 15, 2026	$145.49	$149.625	$140.68	$146.87	3.88M
Oct 14, 2026	$156.57	$158.47	$150.83	$153.08	2.92M
Oct 13, 2026	$157.44	$161.33	$154.31	$161.16	2.06M
Oct 12, 2026	$163.75	$163.75	$157.29	$160.01	2.05M
Oct 9, 2026	$165.15	$166.165	$159.43	$165.79	1.48M
Oct 8, 2026	$163.51	$166.18	$157.5501	$162.19	2.65M
Oct 7, 2026	$162.82	$166.88	$161.61	$166.32	2.16M
Oct 6, 2026	$168.48	$169.30	$166.1501	$166.89	1.73M
Oct 5, 2026	$166.09	$168.30	$163.0901	$166.92	2.27M