|
Market Closed -
Nasdaq
16:00:00 2026-08-27 EDT
|
5-day change | 1st Jan Change | ||
| 145.31 USD | +2.00% |
|
+0.47% | +72.47% |
| 08-18 | Entegris Defends CMP Slurry Patents in Taiwan, China | MT |
| 08-12 | Entegris Shares Rise After Deutsche Bank Upgrade | MT |
Stock exchange
Nasdaq
ENTG 145.31 $
+2.00%
240M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ENTG | 145.31USD | +2.00% | 240M $ | ||
CBOE
| ENTG | 145.51USD | +2.06% | 6.97M $ | |
|
Xetra
| ENQ | 124.00EUR | +0.81% | 3.1K € | |
|
Tradegate
| ENQ | 125.00EUR | +1.63% | 3K € | |
|
Mexican S.E.
| ENTG * | 3,150.00MXN | +38.16% | 31.5K $ | |
|
Deutsche Boerse AG
| ENQ | 121.00EUR | -1.63% | 0 € | |
|
Börse Stuttgart
| ENQ | 124.00EUR | +2.48% | 0 € | |
|
Boerse Muenchen
| ENQ | 124.00EUR | 0.00% | 0 € | |
|
Borsa Italiana
| 1ENTG | 124.00EUR | +1.64% | 0 € | |
| E2NT34 | 43.10BRL | +0.70% | 43.1 R$ |
Quotes 5-day view: Entegris, Inc.
Delayed Quote Nasdaq
| 2026-08-21 | 2026-08-24 | 2026-08-25 | 2026-08-26 | 2026-08-27 | |
|---|---|---|---|---|---|
| Last | US$143.66 | US$138.25 | US$138.87 | US$142.46 | US$145.31 |
| Volume | 1,106,439 | 2,454,946 | 1,487,748 | 1,144,743 | 1,651,194 |
| Change | -0.67% | -3.77% | +0.45% | +2.59% | +2.00% |
| Opening | US$145.64 | US$139.75 | US$141.48 | US$139.89 | US$145.88 |
| High | US$146.25 | US$139.75 | US$141.52 | US$142.79 | US$147.12 |
| Low | US$142.00 | US$134.49 | US$137.23 | US$139.18 | US$142.53 |
Performance
| 1 day | +2.00% | ||
| 1 week | +0.47% | ||
| Current month | +22.06% | ||
| 1 month | +14.99% | ||
| 3 months | +3.79% | ||
| 6 months | +9.71% | ||
| Current year | +72.47% | ||
| 1 year | +72.99% | ||
| 3 years | +50.61% | ||
| 5 years | +21.02% | ||
| 10 years | +736.56% |
Volumes
marketsDaily volume
1,651,194
Estimated daily volume
1,651,194
Avg. Volume 20 sessions
1,977,147
Daily volume ratio
0.84
Avg. Volume 20 sessions USD
287,299,230.57
Record volume 1
22,198,794
Record volume 2
17,789,170
Record volume 3
12,891,602
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
22,203,368,000
Net sales (USD)
3,196,600,000
Number of employees
7,700
Sales / Employee (USD)
415,143
Free-Float
99.36 %
Free-Float capitalization (USD)
22,089,666,994
Average Daily Capital Traded
1.29%
Indicators
Moving average 5 days
141.71
Moving average 20 days
144.64
Moving average 50 days
146.63
Moving average 100 days
143.67
Price spread / (MMA5)
-2.48%
Price spread / (MMA20)
-0.46%
Price spread / (MMA50)
+0.91%
Price spread / (MMA100)
-1.13%
STIM
RSI 9 days
46.91
RSI 14 days
48.76
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.00% | +0.47% | +72.99% | +50.61% | 22.2B | |
| -0.19% | -1.51% | +126.69% | +144.55% | 665B | |
| +1.82% | +2.59% | +207.30% | +382.50% | 399B | |
| +0.41% | +2.87% | +177.75% | +168.34% | 160B | |
| -0.17% | -1.34% | +297.98% | +407.30% | 83.97B | |
| +0.09% | -1.62% | +121.41% | +55.97% | 19.47B | |
| +1.33% | +4.06% | +138.11% | +269.68% | 16.07B | |
| +0.25% | -2.08% | +170.97% | +157.59% | 14.36B | |
| +6.90% | +1.73% | +110.50% | +96.06% | 12.85B | |
| -2.90% | +0.12% | +122.70% | +102.25% | 8.87B | |
| Average | +1.01% | +1.08% | +154.64% | +183.48% | 140.13B | |
| Weighted average by Cap. | +0.55% | +0.63% | +165.19% | +228.84% |
Historical Quotes: Entegris, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
37b924e25702955f3df.ct1OOu_v4tRL86opxdj8Ko1ZYIHXi7VOzlfuaXzGBVc.GJwsYI2soKA7ys5rjpm9G8IRVLCN-PEUl2HXERv0XW4TpXpVhJW2u32A-w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 145.31 | 485,704 | 1,091,803 |
| 15:59:59 | 145.53 | 190 | 606,099 |
| 15:59:59 | 145.53 | 128 | 605,909 |
| 15:59:59 | 145.49 | 100 | 605,781 |
| 15:59:59 | 145.49 | 100 | 605,681 |
| 15:59:59 | 145.53 | 1,000 | 605,581 |
| 15:59:59 | 145.53 | 938 | 604,581 |
| 15:59:59 | 145.41 | 140 | 603,643 |
| 15:59:59 | 145.41 | 177 | 603,503 |
| 15:59:59 | 145.41 | 206 | 603,326 |
Price Extremes
| 1 week | 134.49 |  | 147.12 |
| 1 month | 106.91 | | 166.2 |
| Current year | 85.36 | | 186.94 |
| 1 year | 67.97 | | 186.94 |
| 3 years | 60.75 | | 186.94 |
| 5 years | 60.75 | | 186.94 |
| 10 years | 14.73 | | 186.94 |
Monthly variations
Annual variations
| 2026 | +72.47% | ||
| 2025 | -14.95% | ||
| 2024 | -17.33% | ||
| 2023 | +82.68% | ||
| 2022 | -52.67% | ||
| 2021 | +44.20% | ||
| 2020 | +91.85% | ||
| 2019 | +79.57% | ||
| 2018 | -8.39% | ||
| 2017 | +70.11% | ||
| 2016 | +34.89% | ||
| 2015 | +0.45% | ||
| 2014 | +13.98% | ||
| 2013 | +26.25% | ||
| 2012 | +5.21% | ||
| 2011 | +16.80% | ||
| 2010 | +41.48% | ||
| 2009 | +141.10% | ||
| 2008 | -74.62% | ||
| 2007 | -20.24% | ||
| 2006 | +14.86% | ||
| 2005 | -5.33% | ||
| 2004 | -22.57% | ||
| 2003 | +24.76% | ||
| 2002 | -6.02% | ||
| 2001 | +46.44% | ||
| 2000 | -33.10% |
- Stock Market
- Stocks
- ENTG Stock
- Quotes Entegris, Inc.
Select your edition
All financial news and data tailored to specific country editions
