|
Real-time Estimate
Cboe BZX
13:40:47 2026-09-01 EDT
|
5-day change | 1st Jan Change | ||
| 128.46 USD | -5.05% |
|
-7.80% | +51.98% |
| 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 128.11 $
-5.31%
130M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ENTG | 128.11USD | -5.31% | 130M $ | ||
CBOE
| ENTG | 128.45USD | -5.07% | 6.34M $ | |
|
Tradegate
| ENQ | 110.00EUR | -5.98% | 5.61K € | |
|
Xetra
| ENQ | 112.00EUR | -4.27% | 5.6K € | |
|
Boerse Muenchen
| ENQ | 111.00EUR | -4.31% | 4.66K € | |
|
Mexican S.E.
| ENTG * | 3,150.00MXN | +38.16% | 31.5K $ | |
|
Deutsche Boerse AG
| ENQ | 114.00EUR | -1.72% | 0 € | |
|
Börse Stuttgart
| ENQ | 110.00EUR | -5.17% | 0 € | |
|
Borsa Italiana
| 1ENTG | 120.00EUR | -3.23% | 0 € | |
| E2NT34 | 40.07BRL | -7.03% | 80.14 R$ |
Quotes 5-day view: Entegris, Inc.
Delayed Quote Nasdaq
| 2026-08-26 | 2026-08-27 | 2026-08-28 | 2026-08-31 | 2026-09-01 | |
|---|---|---|---|---|---|
| Last | US$142.46 | US$145.31 | US$134.92 | US$135.29 | US$128.11 |
| Volume | 1,144,743 | 1,651,194 | 3,056,699 | 2,618,797 | 1,015,822 |
| Change | +2.59% | +2.00% | -7.15% | +0.27% | -5.05% |
| Opening | US$139.89 | US$145.88 | US$145.21 | US$136.00 | US$131.16 |
| High | US$142.79 | US$147.12 | US$145.21 | US$136.49 | US$132.27 |
| Low | US$139.18 | US$142.53 | US$133.57 | US$134.32 | US$126.71 |
Performance
| 1 day | -5.05% | ||
| 1 week | -7.80% | ||
| Current month | -5.36% | ||
| 1 month | +2.27% | ||
| 3 months | -5.67% | ||
| 6 months | -5.51% | ||
| Current year | +51.98% | ||
| 1 year | +56.26% | ||
| 3 years | +24.93% | ||
| 5 years | +7.19% | ||
| 10 years | +640.97% |
Volumes
marketsDaily volume
1,015,822
Estimated daily volume
1,679,401
Avg. Volume 20 sessions
2,029,788
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
260,746,566.48
Record volume 1
22,198,794
Record volume 2
17,789,170
Record volume 3
12,891,602
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
20,672,312,000
Net sales (USD)
3,196,600,000
Number of employees
7,700
Sales / Employee (USD)
415,143
Free-Float
99.36 %
Free-Float capitalization (USD)
20,566,451,363
Average Daily Capital Traded
1.26%
Indicators
Moving average 5 days
139.37
Moving average 20 days
146.84
Moving average 50 days
146.05
Moving average 100 days
143.89
Price spread / (MMA5)
+8.49%
Price spread / (MMA20)
+14.31%
Price spread / (MMA50)
+13.70%
Price spread / (MMA100)
+12.01%
STIM
RSI 9 days
39.17
RSI 14 days
43.84
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -5.05% | -7.80% | +56.26% | +24.93% | 20.67B | |
| -1.13% | -4.37% | +125.66% | +134.66% | 648B | |
| -4.16% | -8.11% | +197.99% | +311.90% | 377B | |
| -2.59% | -0.31% | +166.05% | +154.83% | 161B | |
| +4.45% | +3.04% | +303.97% | +416.95% | 80.99B | |
| -4.50% | +5.73% | - | - | 37.55B | |
| -1.66% | -4.97% | +111.31% | +45.89% | 18.87B | |
| -0.88% | +2.51% | +136.91% | +263.10% | 16.1B | |
| -4.36% | -12.39% | +145.90% | +86.79% | 13.11B | |
| -3.07% | -5.83% | +91.88% | +62.86% | 11.75B | |
| Average | -2.29% | -0.45% | +148.44% | +166.88% | 138.45B | |
| Weighted average by Cap. | -2.00% | -1.45% | +160.23% | +201.20% |
Historical Quotes: Entegris, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9a95df043d5863bc23aceae438c2c._DTtMccBkrDWXbL4eJYprrlPCz3Jr0ezjJP3OcZ3cA4.k0ffWJdGpNecDt-ITqFD8eggf0uvngaH4Ka4Q_UwMlGvYadFrUfw_uYS4w
| Date | Price | Volume | Total |
|---|---|---|---|
| 13:25:50 | 128.11 | 160 | 570,820 |
| 13:25:50 | 128.18 | 100 | 570,660 |
| 13:25:50 | 128.18 | 100 | 570,560 |
| 13:25:50 | 128.16 | 100 | 570,460 |
| 13:25:50 | 128.14 | 100 | 570,360 |
| 13:25:50 | 128.21 | 100 | 570,260 |
| 13:25:50 | 128.14 | 100 | 570,160 |
| 13:25:49 | 128.13 | 100 | 570,060 |
| 13:25:49 | 128.14 | 100 | 569,960 |
| 13:25:49 | 128.13 | 100 | 569,860 |
Price Extremes
| 1 week | 126.71 |  | 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 | +60.58% | ||
| 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
