|
Real-time Estimate
Cboe BZX
15:15:20 2026-08-31 EDT
|
5-day change | 1st Jan Change | ||
| 135.26 USD | +0.25% |
|
-2.01% | +60.80% |
| 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 135.30 $
+0.29%
140M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ENTG | 135.30USD | +0.29% | 140M $ | ||
CBOE
| ENTG | 135.24USD | +0.21% | 5.17M $ | |
|
Tradegate
| ENQ | 116.00EUR | -0.85% | 9.16K € | |
|
Mexican S.E.
| ENTG * | 3,150.00MXN | +38.16% | 31.5K $ | |
|
Boerse Muenchen
| ENQ | 115.00EUR | -0.86% | 1.04K € | |
|
Deutsche Boerse AG
| ENQ | 113.00EUR | -2.59% | 0 € | |
|
Börse Stuttgart
| ENQ | 116.00EUR | -3.33% | 0 € | |
|
Borsa Italiana
| 1ENTG | 120.00EUR | -3.23% | 0 € | |
|
Xetra
| ENQ | 117.00EUR | -2.50% | 0 € | |
| E2NT34 | 43.10BRL | +0.70% | 43.1 R$ |
Quotes 5-day view: Entegris, Inc.
Delayed Quote Nasdaq
| 2026-08-25 | 2026-08-26 | 2026-08-27 | 2026-08-28 | 2026-08-31 | |
|---|---|---|---|---|---|
| Last | US$138.87 | US$142.46 | US$145.31 | US$134.92 | US$135.31 |
| Volume | 1,487,748 | 1,144,743 | 1,651,194 | 3,056,699 | 1,038,169 |
| Change | +0.45% | +2.59% | +2.00% | -7.15% | +0.25% |
| Opening | US$141.48 | US$139.89 | US$145.88 | US$145.21 | US$136.00 |
| High | US$141.52 | US$142.79 | US$147.12 | US$145.21 | US$136.49 |
| Low | US$137.23 | US$139.18 | US$142.53 | US$133.57 | US$134.32 |
Performance
| 1 day | +0.29% | ||
| 1 week | -2.01% | ||
| Current month | +13.79% | ||
| 1 month | +13.79% | ||
| 3 months | -0.19% | ||
| 6 months | +6.85% | ||
| Current year | +60.80% | ||
| 1 year | +65.33% | ||
| 3 years | +33.77% | ||
| 5 years | +12.76% | ||
| 10 years | +695.01% |
Volumes
marketsDaily volume
1,038,169
Estimated daily volume
1,225,627
Avg. Volume 20 sessions
2,029,788
Daily volume ratio
0.6
Avg. Volume 20 sessions USD
274,549,124.88
Record volume 1
22,198,794
Record volume 2
17,789,170
Record volume 3
12,891,602
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
20,615,776,000
Net sales (USD)
3,196,600,000
Number of employees
7,700
Sales / Employee (USD)
415,143
Free-Float
99.36 %
Free-Float capitalization (USD)
20,510,204,878
Average Daily Capital Traded
1.33%
Indicators
Moving average 5 days
139.96
Moving average 20 days
146.05
Moving average 50 days
146.5
Moving average 100 days
143.83
Price spread / (MMA5)
+3.48%
Price spread / (MMA20)
+7.98%
Price spread / (MMA50)
+8.31%
Price spread / (MMA100)
+6.34%
STIM
RSI 9 days
50.74
RSI 14 days
50.84
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.25% | -2.01% | +65.33% | +33.77% | 20.62B | |
| -2.85% | -2.55% | +128.23% | +138.82% | 666B | |
| -0.29% | -2.89% | +210.42% | +328.82% | 378B | |
| +0.37% | +3.96% | +173.12% | +164.85% | 160B | |
| -5.96% | -0.51% | +286.75% | +386.67% | 86.24B | |
| +6.27% | +6.31% | - | - | 35.31B | |
| -2.89% | -4.21% | +114.88% | +50.28% | 19.41B | |
| -0.84% | +4.86% | +139.02% | +269.19% | 16.21B | |
| -1.44% | -5.38% | +157.64% | +92.61% | 13.29B | |
| -1.17% | -1.08% | +98.26% | +69.47% | 11.9B | |
| Average | -0.85% | -0.44% | +152.63% | +170.50% | 140.66B | |
| Weighted average by Cap. | -1.65% | -0.92% | +165.09% | +207.45% |
Historical Quotes: Entegris, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1.YNMy6AvGXYq184EalJDg0js3gUQywyl1_T0gGjSlf00.LZBxxUeqPrrcobct1cOhm01G0TZYiF80hVluUFHdCQQUtkKieq0k74GwsQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:00:16 | 135.30 | 600 | 403,158 |
| 15:00:16 | 135.31 | 158 | 402,558 |
| 15:00:16 | 135.35 | 100 | 402,400 |
| 15:00:16 | 135.35 | 100 | 402,300 |
| 15:00:16 | 135.35 | 100 | 402,200 |
| 15:00:15 | 135.30 | 100 | 402,100 |
| 15:00:00 | 135.28 | 100 | 402,000 |
| 15:00:00 | 135.28 | 296 | 401,900 |
| 15:00:00 | 135.28 | 200 | 401,604 |
| 15:00:00 | 135.28 | 484 | 401,404 |
Price Extremes
| 1 week | 133.57 |  | 147.12 |
| 1 month | 116.1 | | 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 | +60.14% | ||
| 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
