MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENTG — Entegris Inc
NasdaqEntegris Inc
$166.47
+7.99(+5.04%)
- O
- 165.00
- H
- 169.63
- L
- 163.00
- V
- 2.18M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$166.47
Period Return+129.65%
Period High$186.94
Period Low$66.32
Avg Daily Volume2.88M
Total Trading Days365
ENTG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $165.00 | $169.63 | $163.00 | $166.47 | +$7.99 | +5.04% | 2,182,956 | $167.33 | $163.00 $169.63 |
| Oct 1, 2026 | $155.61 | $160.00 | $153.74 | $158.48 | +$4.42 | +2.87% | 1,646,673 | $157.80 | $153.74 $160.00 |
| Sep 30, 2026 | $156.08 | $156.08 | $151.89 | $154.06 | $-0.71 | -0.46% | 1,224,817 | $154.08 | $151.89 $156.08 |
| Sep 29, 2026 | $154.55 | $156.65 | $152.60 | $154.77 | +$4.14 | +2.75% | 2,451,082 | $154.94 | $152.60 $156.65 |
| Sep 28, 2026 | $150.57 | $151.22 | $145.30 | $150.63 | $-1.26 | -0.83% | 1,976,613 | $149.61 | $145.30 $151.22 |
| Sep 25, 2026 | $148.87 | $153.60 | $148.00 | $151.89 | +$3.26 | +2.19% | 1,251,575 | $151.58 | $148.00 $153.60 |
| Sep 24, 2026 | $146.21 | $148.97 | $143.81 | $148.63 | $-2.30 | -1.52% | 1,757,750 | $146.92 | $143.81 $148.97 |
| Sep 23, 2026 | $149.77 | $152.33 | $147.31 | $150.93 | $-0.18 | -0.12% | 1,897,771 | $150.53 | $147.31 $152.33 |
| Sep 22, 2026 | $141.42 | $151.22 | $140.61 | $151.11 | +$7.97 | +5.57% | 2,067,355 | $149.08 | $140.61 $151.22 |
| Sep 21, 2026 | $144.50 | $144.52 | $140.15 | $143.14 | +$0.89 | +0.63% | 3,468,605 | $142.94 | $140.15 $144.52 |
| Sep 18, 2026 | $136.92 | $142.41 | $135.63 | $142.25 | +$7.58 | +5.63% | 3,166,146 | $140.94 | $135.63 $142.41 |
| Sep 17, 2026 | $133.88 | $135.15 | $132.54 | $134.67 | +$4.47 | +3.43% | 1,912,581 | $134.35 | $132.54 $135.15 |
| Sep 16, 2026 | $131.96 | $132.81 | $127.52 | $130.20 | +$0.56 | +0.43% | 1,856,310 | $130.34 | $127.52 $132.81 |
| Sep 15, 2026 | $130.94 | $130.94 | $126.63 | $129.64 | +$1.12 | +0.87% | 1,873,188 | $128.54 | $126.63 $130.94 |
| Sep 14, 2026 | $129.39 | $132.68 | $128.14 | $128.52 | $-11.85 | -8.44% | 3,078,654 | $129.77 | $128.14 $132.68 |
| Sep 11, 2026 | $139.46 | $141.71 | $138.53 | $140.37 | +$2.97 | +2.16% | 1,296,901 | $140.39 | $138.53 $141.71 |
| Sep 10, 2026 | $137.64 | $139.55 | $136.08 | $137.40 | $-5.63 | -3.94% | 2,232,787 | $137.58 | $136.08 $139.55 |
| Sep 9, 2026 | $140.49 | $143.11 | $139.40 | $143.03 | +$1.94 | +1.38% | 1,643,608 | $142.26 | $139.40 $143.11 |
| Sep 8, 2026 | $140.98 | $143.69 | $139.48 | $141.09 | +$2.35 | +1.69% | 1,584,823 | $141.39 | $139.48 $143.69 |
| Sep 4, 2026 | $133.73 | $139.45 | $132.34 | $138.74 | +$8.04 | +6.15% | 1,884,998 | $138.38 | $132.34 $139.45 |
| Sep 3, 2026 | $128.59 | $131.12 | $125.78 | $130.70 | $-0.61 | -0.46% | 1,459,066 | $129.80 | $125.78 $131.12 |
| Sep 2, 2026 | $129.66 | $132.19 | $126.61 | $131.31 | +$1.80 | +1.39% | 1,774,848 | $131.01 | $126.61 $132.19 |
| Sep 1, 2026 | $131.16 | $132.27 | $126.71 | $129.51 | $-5.78 | -4.27% | 3,085,876 | $128.95 | $126.71 $132.27 |
| Aug 31, 2026 | $136.00 | $136.49 | $134.32 | $135.29 | +$0.37 | +0.27% | 2,619,689 | $135.28 | $134.32 $136.49 |
| Aug 28, 2026 | $145.21 | $145.21 | $133.57 | $134.92 | $-10.39 | -7.15% | 3,056,700 | $135.99 | $133.57 $145.21 |
| Aug 27, 2026 | $145.88 | $147.12 | $142.53 | $145.31 | +$2.85 | +2.00% | 1,651,194 | $144.62 | $142.53 $147.12 |
| Aug 26, 2026 | $139.89 | $142.79 | $139.18 | $142.46 | +$3.59 | +2.59% | 1,144,744 | $142.02 | $139.18 $142.79 |
| Aug 25, 2026 | $141.48 | $141.52 | $137.23 | $138.87 | +$0.62 | +0.45% | 1,487,749 | $139.14 | $137.23 $141.52 |
| Aug 24, 2026 | $139.75 | $139.75 | $134.49 | $138.25 | $-5.41 | -3.77% | 2,454,946 | $137.97 | $134.49 $139.75 |
| Aug 21, 2026 | $145.64 | $146.25 | $142.00 | $143.66 | $-0.97 | -0.67% | 1,106,440 | $143.33 | $142.00 $146.25 |