|
Market Closed -
Other stock markets
|
Pre-market 08:52:48 | |||
| 125.20 USD | +5.17% |
|
137.12 | +9.52% |
| 07:47am | Entegris Q2 Non-GAAP Earnings, Net Sales Rise; Issues Q3 Outlook, Shares Rise Before the Bell | MT |
| 07:27am | (ENTG) Entegris, Inc. Expects Q3 Revenue Range $905M - $935M | MT |
Quotes 5-day view: Entegris, Inc.
Delayed Quote Nasdaq
| 2026-07-28 | 2026-07-29 | 2026-07-30 | 2026-07-31 | 2026-08-03 | |
|---|---|---|---|---|---|
| Last | US$118.16 | US$107.01 | US$117.11 | US$119.05 | US$125.20 |
| Volume | 5,023,601 | 4,872,974 | 4,346,813 | 2,548,079 | 3,023,655 |
| Change | -6.50% | -9.44% | +9.44% | +1.66% | +5.17% |
| Opening | US$119.00 | US$115.79 | US$117.50 | US$122.80 | US$116.86 |
| High | US$122.99 | US$118.23 | US$122.42 | US$127.51 | US$125.56 |
| Low | US$117.40 | US$106.91 | US$116.00 | US$117.00 | US$116.10 |
Performance
| 1 day | +9.52% | ||
| 1 week | -0.93% | ||
| Current month | +5.17% | ||
| 1 month | -14.63% | ||
| 3 months | -12.01% | ||
| 6 months | +10.11% | ||
| Current year | +48.61% | ||
| 1 year | +65.48% | ||
| 3 years | +21.86% | ||
| 5 years | +2.00% | ||
| 10 years | +646.57% |
Volumes
marketsDaily volume
3,023,655
Estimated daily volume
3,023,655
Avg. Volume 20 sessions
2,994,831
Daily volume ratio
1.01
Avg. Volume 20 sessions USD
374,952,841.2
Record volume 1
22,198,794
Record volume 2
17,789,170
Record volume 3
12,891,602
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
19,093,000,000
Net sales (USD)
3,196,600,000
Number of employees
7,700
Sales / Employee (USD)
415,143
Free-Float
99.42 %
Free-Float capitalization (USD)
19,007,960,905
Average Daily Capital Traded
1.96%
Indicators
Moving average 5 days
117.31
Moving average 20 days
133.15
Moving average 50 days
143.34
Moving average 100 days
137.64
Price spread / (MMA5)
-6.31%
Price spread / (MMA20)
+6.35%
Price spread / (MMA50)
+14.49%
Price spread / (MMA100)
+9.94%
STIM
RSI 9 days
38.33
RSI 14 days
39.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.17% | -0.93% | +65.48% | +21.86% | 19.09B | |
| +3.59% | +5.93% | +144.16% | +136.81% | 627B | |
| +0.54% | +1.03% | +205.71% | +324.90% | 369B | |
| +3.11% | +1.39% | +152.17% | +168.78% | 159B | |
| +9.91% | +0.33% | +300.00% | +452.04% | 82.34B | |
| +7.80% | +17.79% | +204.35% | +109.45% | 23.39B | |
| +5.83% | -7.80% | +125.64% | +246.00% | 14.9B | |
| +3.83% | +2.35% | +184.72% | +124.75% | 13.36B | |
| +1.95% | -16.26% | +133.75% | +79.96% | 12.63B | |
| +2.45% | +10.12% | +276.08% | +207.08% | 8.48B | |
| Average | +5.97% | -4.21% | +179.20% | +187.16% | 132.96B | |
| Weighted average by Cap. | +4.51% | -1.42% | +172.71% | +211.19% |
Historical Quotes: Entegris, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f.gD8GI_ebBjbyK6pDamzO_thhoWHzcKX6kHRJ7oFzqcQ.1VJzF6_vcXiRfdNzUjmdu4pS1jKrXYiN8yYzvsZExKKyDTcXntlEfYQZwQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 125.20 | 594,082 | 2,045,282 |
| 15:59:59 | 125.39 | 100 | 1,451,200 |
| 15:59:59 | 125.39 | 103 | 1,451,100 |
| 15:59:59 | 125.39 | 423 | 1,450,997 |
| 15:59:59 | 125.39 | 600 | 1,450,574 |
| 15:59:59 | 125.39 | 337 | 1,449,974 |
| 15:59:59 | 125.38 | 140 | 1,449,637 |
| 15:59:59 | 125.32 | 100 | 1,449,497 |
| 15:59:59 | 125.39 | 100 | 1,449,397 |
| 15:59:59 | 125.38 | 100 | 1,449,297 |
Course Extremes
| 1 week | 106.91 |  | 127.51 |
| 1 month | 106.91 | | 155.08 |
| 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 | +48.61% | ||
| 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
