|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 115.00 USD | -2.00% |
|
+12.67% | +36.50% |
| 09:09am | Entegris Says CFO Linda LaGorga to Leave, Names Mike Sauer as Interim CFO | MT |
| 08:36am | Entegris, Inc. Announces CFO Transition | CI |
Quotes 5-day view: Entegris, Inc.
Delayed Quote Nasdaq
| 2026-01-12 | 2026-01-13 | 2026-01-14 | 2026-01-15 | 2026-01-16 | |
|---|---|---|---|---|---|
| Last | 101.84 $ | 102.07 $ | 104.09 $ | 113.54 $ | 117.35 $ |
| Volume | 1,860,113 | 1,858,400 | 1,864,689 | 6,207,354 | 4,953,369 |
| Change | - | +0.23% | +1.98% | +9.08% | +3.36% |
| Opening | 102.57 $ | 101.99 $ | 101.84 $ | 117.41 $ | 115.82 $ |
| High | 102.64 $ | 102.85 $ | 104.57 $ | 118.00 $ | 119.61 $ |
| Low | 99.85 $ | 100.19 $ | 101.12 $ | 110.27 $ | 114.21 $ |
Performance
| 1 day | -3.33% | ||
| 1 week | +12.67% | ||
| Current month | +36.50% | ||
| 1 month | +35.10% | ||
| 3 months | +24.19% | ||
| 6 months | +25.49% | ||
| Current year | +36.50% | ||
| 1 year | +7.75% | ||
| 3 years | +46.50% | ||
| 5 years | +5.59% | ||
| 10 years | +969.77% |
Volumes
marketsDaily volume
4,749,352
Estimated daily volume
4,749,352
Avg. Volume 20 sessions
2,850,715
Daily volume ratio
1.67
Avg. Volume 20 sessions USD
327,832,225
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)
17,790,260,000
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)
17,661,755,648
Average Daily Capital Traded
1.84%
Indicators
Moving average 5 days
107.78
Moving average 20 days
92.85
Moving average 50 days
86.87
Moving average 100 days
88.79
Price spread / (MMA5)
-6.28%
Price spread / (MMA20)
-19.26%
Price spread / (MMA50)
-24.46%
Price spread / (MMA100)
-22.79%
STIM
RSI 9 days
85.12
RSI 14 days
78.67
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.00% | +12.67% | +7.75% | +46.50% | 17.79B | |
| +1.75% | +4.93% | +54.24% | +93.02% | 504B | |
| -0.25% | +3.75% | +172.90% | +370.71% | 280B | |
| -2.61% | +8.36% | +54.12% | +176.76% | 122B | |
| -1.00% | +4.59% | +78.31% | +191.63% | 41.33B | |
| -2.62% | +18.60% | +146.53% | +41.52% | 20.98B | |
| +2.19% | -5.58% | +83.57% | +68.96% | 11.87B | |
| -1.86% | +9.48% | -1.60% | +183.90% | 10.94B | |
| -0.88% | +13.09% | +67.76% | +287.15% | 10.81B | |
| -1.67% | +1.12% | +615.30% | +567.18% | 9.26B | |
| Average | -0.85% | +7.07% | +127.89% | +202.73% | 102.91B | |
| Weighted average by Cap. | +0.40% | +4.34% | +93.50% | +187.64% |
Historical Quotes: Entegris, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
9abf09323cb51cfcd7a6a764c36a2adb.3xf5naGfFQYT6f2gzfey1ELx9OmCL65seA75QgvOMeY.nSe7x-_OZytMjM_x4KXKnRaywdy2fp44LiPADnOgXKiTVYnO2atSYGOQig
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 115.00 | 727,518 | 3,219,195 |
| 15:59:59 | 115.00 | 1,138 | 2,491,677 |
| 15:59:59 | 115.00 | 100 | 2,490,539 |
| 15:59:59 | 115.00 | 200 | 2,490,439 |
| 15:59:59 | 115.01 | 914 | 2,490,239 |
| 15:59:59 | 115.01 | 100 | 2,489,325 |
| 15:59:59 | 115.01 | 586 | 2,489,225 |
| 15:59:59 | 115.00 | 100 | 2,488,639 |
| 15:59:59 | 115.00 | 100 | 2,488,539 |
| 15:59:59 | 115.00 | 100 | 2,488,439 |
Course Extremes
| 1 week | 101.12 |  | 119.61 |
| 1 month | 84 | | 119.61 |
| Current year | 85.36 | | 119.61 |
| 1 year | 60.75 | | 119.61 |
| 3 years | 60.75 | | 147.57 |
| 5 years | 60.75 | | 158 |
| 10 years | 10.46 | | 158 |
Monthly variations
Annual variations
| 2026 | +39.29% | ||
| 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