|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 149.15 USD | +0.03% |
|
+7.33% | +77.03% |
| 06:34pm | Entegris Inc - On May 9, entered transition agreement and release with Daniel Woodland | RE |
| 05-01 | Oppenheimer Adjusts Price Target on Entegris to $160 From $135, Maintains Perform Rating | MT |
Quotes 5-day view: Entegris, Inc.
Delayed Quote Nasdaq
| 2026-05-05 | 2026-05-06 | 2026-05-07 | 2026-05-08 | 2026-05-11 | |
|---|---|---|---|---|---|
| Last | 149.29 $ | 155.86 $ | 147.66 $ | 149.11 $ | 149.15 $ |
| Volume | 3,296,783 | 3,007,533 | 2,915,250 | 3,012,664 | 3,159,921 |
| Change | +7.43% | +4.40% | -5.26% | +0.98% | +0.03% |
| Opening | 142.98 $ | 152.73 $ | 155.99 $ | 151.52 $ | 148.03 $ |
| High | 150.00 $ | 156.43 $ | 156.42 $ | 152.38 $ | 149.73 $ |
| Low | 140.00 $ | 147.95 $ | 145.39 $ | 146.26 $ | 146.41 $ |
Performance
| 1 day | +0.03% | ||
| 1 week | +7.33% | ||
| Current month | +5.50% | ||
| 1 month | +10.22% | ||
| 3 months | +8.24% | ||
| 6 months | +78.24% | ||
| Current year | +77.03% | ||
| 1 year | +95.32% | ||
| 3 years | +59.64% | ||
| 5 years | +36.60% | ||
| 10 years | +1,034.22% |
Volumes
marketsDaily volume
3,159,921
Estimated daily volume
3,159,921
Avg. Volume 20 sessions
3,445,088
Daily volume ratio
0.92
Avg. Volume 20 sessions USD
513,834,875.2
Record volume 1
22,198,794
Record volume 2
17,789,170
Record volume 3
12,891,602
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
22,745,375,000
Net sales (USD)
3,196,600,000
Number of employees
7,700
Sales / Employee (USD)
415,143
Free-Float
99.43 %
Free-Float capitalization (USD)
22,644,996,752
Average Daily Capital Traded
2.26%
Indicators
Moving average 5 days
150.21
Moving average 20 days
145.94
Moving average 50 days
130.08
Moving average 100 days
120.86
Price spread / (MMA5)
+0.71%
Price spread / (MMA20)
-2.16%
Price spread / (MMA50)
-12.79%
Price spread / (MMA100)
-18.97%
STIM
RSI 9 days
55.37
RSI 14 days
56.93
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.03% | +7.33% | +95.32% | +59.64% | 22.75B | |
| -0.31% | +5.84% | +95.05% | +118.04% | 592B | |
| +0.68% | +14.50% | +292.85% | +461.25% | 370B | |
| +0.15% | +0.85% | +127.87% | +218.15% | 150B | |
| +4.07% | +2.29% | +290.55% | +418.84% | 74.89B | |
| -1.41% | -3.18% | +194.35% | +136.74% | 25.18B | |
| +0.10% | +8.07% | +322.30% | +258.53% | 19.01B | |
| -0.86% | +0.29% | +754.58% | +1,198.84% | 14.2B | |
| +1.00% | -4.02% | +224.88% | +223.75% | 14.3B | |
| +0.18% | +1.15% | +116.68% | +287.13% | 13.74B | |
| Average | +0.19% | +6.26% | +251.44% | +338.09% | 129.6B | |
| Weighted average by Cap. | -0.22% | +10.38% | +180.80% | +261.23% |
Historical Quotes: Entegris, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
90803e2424158aa3f.MJnUiobi-mhiFVaAYPNRuWJpIsVAm2f30nt59vvPiu0.WeOj0rCjtUVXehD5KJoi6ihYa4MEqQqWtxMNoJyV47hC7uPl5bSqB1FmYg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 149.15 | 572,452 | 2,200,398 |
| 15:59:59 | 149.16 | 300 | 1,627,946 |
| 15:59:59 | 149.15 | 100 | 1,627,646 |
| 15:59:59 | 149.15 | 100 | 1,627,546 |
| 15:59:59 | 149.14 | 100 | 1,627,446 |
| 15:59:59 | 149.15 | 354 | 1,627,346 |
| 15:59:59 | 149.15 | 569 | 1,626,992 |
| 15:59:59 | 149.15 | 100 | 1,626,423 |
| 15:59:59 | 149.15 | 100 | 1,626,323 |
| 15:59:59 | 149.15 | 100 | 1,626,223 |
Course Extremes
| 1 week | 145.39 |  | 156.43 |
| 1 month | 133.55 | | 159.15 |
| Current year | 85.36 | | 159.15 |
| 1 year | 66.32 | | 159.15 |
| 3 years | 60.75 | | 159.15 |
| 5 years | 60.75 | | 159.15 |
| 10 years | 12.79 | | 159.15 |
Monthly variations
Annual variations
| 2026 | +77.03% | ||
| 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
- Equities
- ENTG Stock
- Quotes Entegris, Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition