|
Market Closed -
Nasdaq
16:00:00 2026-09-08 EDT
|
5-day change | 1st Jan Change | ||
| 141.09 USD | +1.69% |
|
+8.94% | +67.47% |
| 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 141.09 $
+1.69%
224M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ENTG | 141.09USD | +1.69% | 224M $ | ||
CBOE
| ENTG | 141.12USD | +1.76% | 6.03M $ | |
|
Xetra
| ENQ | 123.00EUR | -1.60% | 17.59K € | |
|
Börse Stuttgart
| ENQ | 121.00EUR | +2.54% | 12.1K € | |
|
Boerse Muenchen
| ENQ | 122.00EUR | +0.83% | 1.46K € | |
|
Mexican S.E.
| ENTG * | 3,150.00MXN | +38.16% | 31.5K $ | |
|
Tradegate
| ENQ | 122.00EUR | +1.67% | 1.22K € | |
|
Deutsche Boerse AG
| ENQ | 120.00EUR | +1.69% | 0 € | |
|
Borsa Italiana
| 1ENTG | 119.00EUR | +6.25% | 0 € | |
| E2NT34 | 40.84BRL | +1.92% | 102K R$ |
Quotes 5-day view: Entegris, Inc.
Delayed Quote Nasdaq
| 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | 2026-09-08 | |
|---|---|---|---|---|---|
| Last | US$129.51 | US$131.31 | US$130.70 | US$138.74 | US$141.09 |
| Volume | 3,088,544 | 1,777,828 | 1,459,064 | 1,884,998 | 1,584,823 |
| Change | -4.27% | +1.39% | -0.46% | +6.15% | +1.69% |
| Opening | US$131.16 | US$129.66 | US$128.59 | US$133.73 | US$140.98 |
| High | US$132.27 | US$132.19 | US$131.12 | US$139.45 | US$143.69 |
| Low | US$126.71 | US$126.61 | US$125.78 | US$132.34 | US$139.48 |
Performance
| 1 day | +1.69% | ||
| 1 week | +8.94% | ||
| Current month | +4.29% | ||
| 1 month | -7.23% | ||
| 3 months | +6.31% | ||
| 6 months | +25.48% | ||
| Current year | +67.47% | ||
| 1 year | +71.77% | ||
| 3 years | +46.77% | ||
| 5 years | +17.77% | ||
| 10 years | +729.94% |
Volumes
marketsDaily volume
1,584,823
Estimated daily volume
1,584,823
Avg. Volume 20 sessions
2,135,655
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
301,319,563.95
Record volume 1
22,198,794
Record volume 2
17,789,170
Record volume 3
12,891,602
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
21,199,472,000
Net sales (USD)
3,196,600,000
Number of employees
7,700
Sales / Employee (USD)
415,143
Free-Float
99.36 %
Free-Float capitalization (USD)
21,090,911,835
Average Daily Capital Traded
1.42%
Indicators
Moving average 5 days
134.27
Moving average 20 days
144.62
Moving average 50 days
141.79
Moving average 100 days
143.8
Price spread / (MMA5)
-4.83%
Price spread / (MMA20)
+2.50%
Price spread / (MMA50)
+0.50%
Price spread / (MMA100)
+1.92%
STIM
RSI 9 days
49.51
RSI 14 days
48.7
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.69% | +8.94% | +71.77% | +46.77% | 21.2B | |
| +1.17% | +5.75% | +124.36% | +158.74% | 670B | |
| +4.15% | +10.41% | +204.96% | +379.04% | 385B | |
| -0.85% | +0.75% | +154.57% | +161.15% | 165B | |
| -0.48% | +1.31% | +260.35% | +430.47% | 86.55B | |
| +0.54% | +0.04% | - | - | 35.75B | |
| +3.87% | +12.02% | +123.84% | +70.06% | 20.68B | |
| -1.54% | -0.65% | +127.43% | +272.34% | 16.57B | |
| +4.89% | +9.65% | +171.26% | +118.66% | 13.15B | |
| +6.18% | +10.91% | +104.27% | +122.46% | 11.87B | |
| Average | +1.19% | +4.45% | +149.20% | +195.52% | 142.53B | |
| Weighted average by Cap. | +0.88% | +5.99% | +158.23% | +234.62% |
Historical Quotes: Entegris, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d03041b9efadd3fb.r77bzhKZzsA0tAM_ar-hmlfQk922Y_wix69uN8v68EU.646v_1_au4N5wmZsUuyWrSC1xojaGYtwnpgtQ6munQz1jpKvWe2t8kHtQg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 141.09 | 397,385 | 1,026,519 |
| 16:00:00 | 141.11 | 100 | 629,134 |
| 15:59:59 | 141.03 | 110 | 629,034 |
| 15:59:59 | 140.98 | 144 | 628,924 |
| 15:59:59 | 141.01 | 100 | 628,780 |
| 15:59:59 | 141.02 | 200 | 628,680 |
| 15:59:59 | 141.03 | 100 | 628,480 |
| 15:59:59 | 141.03 | 986 | 628,380 |
| 15:59:59 | 141.04 | 220 | 627,394 |
| 15:59:59 | 141.05 | 132 | 627,174 |
Price Extremes
| 1 week | 125.78 |  | 143.69 |
| 1 month | 125.78 | | 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 | +67.47% | ||
| 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
