ENTG Quote, Trading Chart, Entegris Inc.

home / stock / entg / entg quote

Stock Information
Company Name: Entegris Inc.
Stock Symbol: ENTG
Market: NASDAQ
Website: entegris.com
Menu
ENTG ENTG Quote ENTG Short ENTG News ENTG Articles ENTG Message Board
Get ENTG Alerts

News, Short Squeeze, Breakout and More Instantly...
ENTG Quote
Last:$123.05
Change Percent:-4.12%
Open:$126.63
Previous Close:$128.34
High:$129.44
Low:$122.47
Volume:609,825
Last Trade Date Time:03/05/2026 12:45:58 pm
Quotes are delayed by 15 to 20 minutes.
ENTG Chart
Last Twenty Trading Days
Date:2026-03-05
Open:$126.63
Close:$128.34
High:$129.44
Low:$122.47
Volume:609,825
Date:2026-03-04
Open:$128.71
Close:$129.04
High:$129.16
Low:$125.56
Volume:660,462
Date:2026-03-03
Open:$129.23
Close:$134.74
High:$130.25
Low:$125.05
Volume:797,526
Date:2026-03-02
Open:$129.215
Close:$131.16
High:$134.98
Low:$127.5
Volume:674,263
Date:2026-02-27
Open:$129.31
Close:$130.43
High:$132.58
Low:$128.56
Volume:604,018
Date:2026-02-26
Open:$137.645
Close:$136.93
High:$139.85
Low:$130.08
Volume:856,236
Date:2026-02-25
Open:$138.7
Close:$137.9375
High:$139.5
Low:$135.88
Volume:429,816
Date:2026-02-24
Open:$137.95
Close:$133.52
High:$142.5
Low:$137.3
Volume:828,600
Date:2026-02-23
Open:$134.49
Close:$133.32
High:$135.3
Low:$132.33
Volume:753,942
Date:2026-02-20
Open:$131.49
Close:$131.24
High:$136.18
Low:$131.49
Volume:1,078,823
Date:2026-02-19
Open:$130.14
Close:$132.425
High:$132.5
Low:$129.9
Volume:452,504
Date:2026-02-18
Open:$129.75
Close:$128.515
High:$133.2
Low:$128.04
Volume:741,454
Date:2026-02-17
Open:$129.05
Close:$131.43
High:$129.4
Low:$125.545
Volume:828,401
Date:2026-02-16
Open:$130.09
Close:$132.61
High:$135
Low:$127.67
Volume:2,811,876
Date:2026-02-13
Open:$130.09
Close:$128.82
High:$135
Low:$127.67
Volume:1,302,263
Date:2026-02-12
Open:$137.51
Close:$135.47
High:$138.415
Low:$128.4
Volume:1,513,017
Date:2026-02-11
Open:$136.93
Close:$135.85
High:$138.99
Low:$132.66
Volume:1,502,509
Date:2026-02-10
Open:$129.14
Close:$121.84
High:$137.05
Low:$120.19
Volume:3,864,466
Date:2026-02-09
Open:$122.18
Close:$120.1
High:$123.67
Low:$120.66
Volume:1,585,352
Date:2026-02-06
Open:$112.67
Close:$111.15
High:$120.39
Low:$112.13
Volume:1,503,512