|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 90.75 USD | +0.53% |
|
+3.62% | -8.39% |
| 06-30 | Entegris, Inc.(NasdaqGS:ENTG) added to Russell Midcap Value Index | CI |
| 06-30 | Entegris, Inc.(NasdaqGS:ENTG) added to Russell 3000 Value Index | CI |
Quotes 5-day view: Entegris, Inc.
Delayed Quote Nasdaq
| 2025-07-14 | 2025-07-15 | 2025-07-16 | 2025-07-17 | 2025-07-18 | |
|---|---|---|---|---|---|
| Last | 86.23 $ | 87.47 $ | 87.49 $ | 90.27 $ | 90.75 $ |
| Volume | 1,646,791 | 2,195,542 | 1,968,295 | 2,475,886 | 1,960,608 |
| Change | -1.54% | +1.44% | +0.02% | +3.18% | +0.53% |
| Opening | 85.77 $ | 88.95 $ | 86.79 $ | 87.49 $ | 91.16 $ |
| High | 86.94 $ | 89.86 $ | 87.63 $ | 90.74 $ | 92.00 $ |
| Low | 83.73 $ | 87.44 $ | 83.47 $ | 86.55 $ | 89.55 $ |
Performance
| 1 day | +0.53% | ||
| 1 week | +3.62% | ||
| Current month | +12.52% | ||
| 1 month | +19.03% | ||
| 3 months | +32.04% | ||
| 6 months | -14.69% | ||
| Current year | -8.39% | ||
| 1 year | -28.72% | ||
| 3 years | -8.66% | ||
| 5 years | +54.13% | ||
| 10 years | +550.54% |
Volumes
marketsDaily volume
1,960,608
Estimated daily volume
1,960,608
Avg. Volume 20 sessions
2,581,242
Daily volume ratio
0.76
Avg. Volume 20 sessions USD
234,247,711.5
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)
13,739,550,000
Net sales (USD)
3,241,208,000
Number of employees
8,200
Sales / Employee (USD)
395,269
Free-Float
99.46 %
Free-Float capitalization (USD)
13,658,324,031
Average Daily Capital Traded
1.7%
Indicators
Moving average 5 days
87.81
Moving average 20 days
83.89
Moving average 50 days
79.18
Moving average 100 days
82.87
Price spread / (MMA5)
-3.24%
Price spread / (MMA20)
-7.56%
Price spread / (MMA50)
-12.74%
Price spread / (MMA100)
-8.68%
STIM
RSI 9 days
70
RSI 14 days
65.66
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| +0.53% | +3.62% | -28.72% | -8.66% | 13.74B | ||
| -2.57% | -7.37% | -24.45% | +33.03% | 287B | ||
| -0.13% | -1.05% | +9.76% | +125.22% | 129B | ||
| +0.29% | +3.15% | -8.60% | +94.12% | 85.96B | ||
| +1.65% | +2.67% | -9.94% | +86.44% | 22.77B | ||
| +1.25% | -9.29% | -41.24% | +1.90% | 10.62B | ||
| -0.83% | +0.25% | -11.43% | +172.95% | 7.64B | ||
| -0.60% | -1.60% | -45.91% | +17.22% | 5.31B | ||
| +0.36% | -1.42% | -8.07% | -59.14% | 5.04B | ||
| -1.77% | -4.73% | -50.79% | +25.83% | 4.74B | ||
| Average | -0.18% | -1.36% | -21.94% | +48.89% | 57.19B | |
| Weighted average by Cap. | -1.20% | -3.30% | -14.30% | +64.37% |
Historical Quotes: Entegris, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
7a5324b06e0e8ffcbb0de9163c36541c.fzIpO_sma9HG_LBbD9pEKsltl79aCzZqo_O9Q4ZtplU.OmdBd69kKZSAiN4RXrszfroj4880OQJa57T1GbUy8xYSQEtNykk6nv6yiA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 16:00:00 | 90.75 | 361,725 | 1,375,329 |
| 15:59:59 | 90.76 | 350 | 1,013,604 |
| 15:59:59 | 90.76 | 197 | 1,013,254 |
| 15:59:59 | 90.75 | 100 | 1,013,057 |
| 15:59:59 | 90.76 | 351 | 1,012,957 |
| 15:59:59 | 90.75 | 100 | 1,012,606 |
| 15:59:59 | 90.75 | 100 | 1,012,506 |
| 15:59:59 | 90.74 | 100 | 1,012,406 |
| 15:59:59 | 90.74 | 100 | 1,012,306 |
| 15:59:59 | 90.74 | 100 | 1,012,206 |
Course Extremes
| 1 week | 83.47 |  | 92 |
| 1 month | 73.2 | | 92 |
| Current year | 60.75 | | 110.46 |
| 1 year | 60.75 | | 133.79 |
| 3 years | 60.75 | | 147.57 |
| 5 years | 60.61 | | 158 |
| 10 years | 10.37 | | 158 |
Monthly variations
Annual variations
| 2025 | -8.39% | ||
| 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