NASDAQ · ENTG

Entegris, Inc.

Technology · Semiconductors

$166.32

Down-$0.57 (-0.34%)

Updated Oct 8, 2026, 10:16 AM

SID Score

6.8/10

Composite research score

Smart Money

59/100

Neutral

Price performance · ENTG

ENTG price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

ENTG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 2, 2026	$165.00	$169.63	$163.00	$166.47	2.25M
Oct 1, 2026	$155.61	$160.00	$153.74	$158.48	1.65M
Sep 30, 2026	$156.08	$156.08	$151.89	$154.06	1.22M
Sep 29, 2026	$154.545	$156.65	$152.60	$154.77	2.45M
Sep 28, 2026	$150.57	$151.22	$145.30	$150.63	1.98M
Sep 25, 2026	$148.87	$153.60	$148.00	$151.89	1.25M
Sep 24, 2026	$146.21	$148.97	$143.81	$148.63	1.76M
Sep 23, 2026	$149.77	$152.33	$147.305	$150.93	1.9M
Sep 22, 2026	$141.42	$151.22	$140.61	$151.11	2.07M
Sep 21, 2026	$144.50	$144.52	$140.15	$143.14	3.47M
Sep 18, 2026	$136.92	$142.41	$135.63	$142.25	3.17M
Sep 17, 2026	$133.88	$135.15	$132.54	$134.67	1.91M
Sep 16, 2026	$131.96	$132.81	$127.52	$130.20	1.86M
Sep 15, 2026	$130.94	$130.94	$126.63	$129.64	1.87M
Sep 14, 2026	$129.39	$132.68	$128.14	$128.52	3.26M
Sep 11, 2026	$139.46	$141.71	$138.525	$140.37	1.3M
Sep 10, 2026	$137.64	$139.55	$136.0801	$137.40	2.23M
Sep 9, 2026	$140.49	$143.11	$139.40	$143.03	1.64M