Entegris Stock Price History
NASDAQ: ENTGIndustrialsPlastic ProductsUSD
165.79+3.60 (+2.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ENTG price history at a glance
The price history for Entegris (ENTG) on this page begins on July 10, 2000, when the stock closed at $13.25; it most recently closed at $165.79 on October 5, 2026. The highest price in this record is $186.94, reached on June 22, 2026; the latest close is 11.3% below that peak. Across the 25 complete calendar years in the table, ENTG finished higher in 16 and lower in 9. Its best year was 2009 (+129.6%) and its worst was 2008 (-70.7%).
Over roughly 26 years the share price changed +1151.2%, a 10.1% compound annual price return (excluding dividends). In the last 12 months alone, ENTG has gained 75.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $186.94
- Date of high
- Jun 22, 2026
- Low since 2000
- $0.50
- Date of low
- Mar 16, 2009
- 52-week high
- $186.94
- 52-week low
- $67.97
- IPO year
- 2000
- Last close
- $165.79
ENTG returns
1 week
-0.41%
1 month
+15.91%
3 months
+14.06%
6 months
+22.52%
Year to date
+96.78%
1 year
+75.94%
3 years
+73.71%
5 years
+27.55%
ENTG price return, excluding dividends.
ENTG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 165.79 | +85.12% |
| 2025 | 89.56 | -10.97% |
| 2024 | 100.60 | -16.04% |
| 2023 | 119.82 | +82.68% |
| 2022 | 65.59 | -52.67% |
| 2021 | 138.58 | +44.20% |
| 2020 | 96.10 | +90.03% |
| 2019 | 50.57 | +76.08% |
| 2018 | 28.72 | -5.68% |
| 2017 | 30.45 | +70.11% |
| 2016 | 17.90 | +34.89% |
| 2015 | 13.27 | +1.30% |
| 2014 | 13.10 | +14.51% |
| 2013 | 11.44 | +19.92% |
| 2012 | 9.54 | +9.28% |
| 2011 | 8.73 | +16.87% |
| 2010 | 7.47 | +41.48% |
| 2009 | 5.28 | +129.57% |
| 2008 | 2.30 | -70.74% |
| 2007 | 7.86 | -27.36% |
| 2006 | 10.82 | +14.86% |
| 2005 | 9.42 | -5.33% |
| 2004 | 9.95 | -22.81% |
| 2003 | 12.89 | +14.58% |
| 2002 | 11.25 | -9.78% |
| 2001 | 12.47 | +66.61% |
| 2000* | 7.48 | -43.51% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
ENTG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 165.15 | 166.17 | 159.43 | 165.79 | +2.22% | |
| 163.51 | 166.18 | 157.55 | 162.19 | -2.48% | |
| 162.82 | 166.88 | 161.61 | 166.32 | -0.34% | |
| 168.48 | 169.30 | 166.15 | 166.89 | -0.02% | |
| 166.09 | 168.30 | 163.09 | 166.92 | +0.27% | |
| 165.00 | 169.63 | 163.00 | 166.47 | +5.04% | |
| 155.61 | 160.00 | 153.74 | 158.48 | +2.87% | |
| 156.08 | 156.08 | 151.89 | 154.06 | -0.46% | |
| 154.55 | 156.65 | 152.60 | 154.77 | +2.75% | |
| 150.57 | 151.22 | 145.30 | 150.63 | -0.83% | |
| 148.87 | 153.60 | 148.00 | 151.89 | +2.19% | |
| 146.21 | 148.97 | 143.81 | 148.63 | -1.52% | |
| 149.77 | 152.33 | 147.31 | 150.93 | -0.12% | |
| 141.42 | 151.22 | 140.61 | 151.11 | +5.57% | |
| 144.50 | 144.52 | 140.15 | 143.14 | +0.63% | |
| 136.92 | 142.41 | 135.63 | 142.25 | +5.63% | |
| 133.88 | 135.15 | 132.54 | 134.67 | +3.43% | |
| 131.96 | 132.81 | 127.52 | 130.20 | +0.43% | |
| 130.94 | 130.94 | 126.63 | 129.64 | +0.87% | |
| 129.39 | 132.68 | 128.14 | 128.52 | -8.44% | |
| 139.46 | 141.71 | 138.53 | 140.37 | +2.16% | |
| 137.64 | 139.55 | 136.08 | 137.40 | -3.94% | |
| 140.49 | 143.11 | 139.40 | 143.03 | +1.38% | |
| 140.98 | 143.69 | 139.48 | 141.09 | +1.69% | |
| 133.73 | 139.45 | 132.34 | 138.74 | +6.15% | |
| 128.59 | 131.12 | 125.78 | 130.70 | -0.46% | |
| 129.66 | 132.19 | 126.61 | 131.31 | +1.39% | |
| 131.16 | 132.27 | 126.71 | 129.51 | -4.27% | |
| 136.00 | 136.49 | 134.32 | 135.29 | +0.27% | |
| 145.21 | 145.21 | 133.57 | 134.92 | -7.15% | |
| 145.88 | 147.12 | 142.53 | 145.31 | +2.00% | |
| 139.89 | 142.79 | 139.18 | 142.46 | +2.59% | |
| 141.48 | 141.52 | 137.23 | 138.87 | +0.45% | |
| 139.75 | 139.75 | 134.49 | 138.25 | -3.77% | |
| 145.64 | 146.25 | 142.00 | 143.66 | -0.67% | |
| 144.11 | 145.73 | 141.55 | 144.63 | +0.24% | |
| 152.52 | 153.38 | 141.41 | 144.28 | -3.99% | |
| 153.47 | 155.28 | 148.01 | 150.27 | -7.86% | |
| 162.04 | 166.20 | 160.95 | 163.09 | +0.82% | |
| 162.45 | 163.87 | 158.76 | 161.76 | -1.25% | |
| 160.16 | 166.02 | 159.40 | 163.81 | +1.69% | |
| 159.68 | 162.71 | 156.00 | 161.08 | +7.24% | |
| 148.72 | 153.47 | 144.40 | 150.21 | +4.16% | |
| 152.42 | 154.47 | 144.03 | 144.21 | -5.17% | |
| 148.99 | 152.42 | 144.36 | 152.08 | +6.61% | |
| 141.80 | 148.44 | 140.01 | 142.65 | -1.99% | |
| 146.20 | 148.30 | 141.88 | 145.55 | +0.68% | |
| 137.00 | 145.27 | 134.01 | 144.56 | +15.46% | |
| 116.86 | 125.56 | 116.10 | 125.20 | +5.17% | |
| 122.80 | 127.51 | 117.00 | 119.05 | +1.66% | |
| 117.50 | 122.42 | 116.00 | 117.11 | +9.44% | |
| 115.79 | 118.23 | 106.91 | 107.01 | -9.44% | |
| 119.00 | 122.99 | 117.40 | 118.16 | -6.50% | |
| 130.63 | 131.78 | 120.75 | 126.37 | -2.15% | |
| 132.45 | 135.38 | 127.19 | 129.15 | -4.55% | |
| 135.69 | 138.11 | 133.06 | 135.30 | -1.59% | |
| 135.55 | 140.45 | 135.08 | 137.48 | -1.92% | |
| 140.82 | 143.06 | 138.47 | 140.17 | +4.77% | |
| 140.84 | 142.00 | 133.30 | 133.79 | -3.57% | |
| 127.80 | 139.97 | 126.79 | 138.74 | +3.08% | |
| 133.33 | 138.72 | 132.50 | 134.60 | -2.95% | |
| 144.83 | 144.83 | 132.87 | 138.69 | -1.38% | |
| 144.86 | 145.30 | 137.50 | 140.63 | +3.20% | |
| 139.52 | 142.07 | 135.08 | 136.27 | -6.25% | |
| 143.50 | 146.63 | 140.40 | 145.35 | -0.51% | |
| 147.86 | 152.99 | 145.11 | 146.10 | +5.32% | |
| 133.50 | 142.26 | 131.89 | 138.72 | +2.69% | |
| 135.05 | 138.54 | 129.24 | 135.08 | -6.95% | |
| 151.41 | 155.08 | 144.66 | 145.17 | -1.02% | |
| 165.00 | 166.76 | 142.19 | 146.66 | -11.22% | |
| 172.19 | 173.41 | 164.39 | 165.19 | -8.16% | |
| 171.63 | 182.34 | 169.06 | 179.86 | +5.16% | |
| 161.52 | 171.34 | 154.67 | 171.04 | +5.95% | |
| 167.86 | 169.00 | 156.72 | 161.43 | -8.42% | |
| 183.00 | 184.00 | 169.38 | 176.28 | +2.81% | |
| 168.32 | 173.49 | 165.54 | 171.46 | +1.93% | |
| 168.00 | 172.73 | 164.42 | 168.22 | -8.58% | |
| 182.28 | 186.94 | 179.71 | 184.00 | +2.93% | |
| 164.18 | 180.94 | 163.06 | 178.77 | +13.62% | |
| 157.86 | 165.38 | 156.49 | 157.34 | +3.78% | |
| 161.78 | 164.83 | 151.45 | 151.61 | -6.92% | |
| 159.63 | 168.00 | 159.00 | 162.89 | +8.22% | |
| 145.69 | 152.66 | 142.43 | 150.52 | +3.86% | |
| 134.00 | 145.77 | 131.33 | 144.92 | +12.45% | |
| 133.10 | 139.00 | 127.94 | 128.88 | -4.07% | |
| 136.34 | 142.17 | 123.77 | 134.35 | +1.24% | |
| 133.08 | 135.46 | 129.53 | 132.71 | +5.82% | |
| 134.13 | 136.05 | 124.44 | 125.41 | -10.34% | |
| 137.76 | 144.16 | 135.59 | 139.88 | -0.32% | |
| 143.59 | 147.38 | 140.05 | 140.33 | -1.81% | |
| 137.34 | 143.94 | 135.73 | 142.92 | +5.30% | |
| 136.95 | 138.70 | 134.01 | 135.73 | -2.20% | |
| 140.52 | 141.98 | 136.60 | 138.79 | +0.25% | |
| 139.36 | 141.00 | 133.29 | 138.44 | -1.11% | |
| 149.23 | 149.31 | 136.43 | 140.00 | -1.49% | |
| 139.23 | 143.26 | 136.80 | 142.12 | +5.06% | |
| 132.20 | 136.13 | 130.51 | 135.28 | +2.96% | |
| 127.70 | 132.55 | 125.13 | 131.39 | +2.89% | |
| 126.50 | 128.39 | 124.42 | 127.70 | +2.80% | |
| 123.04 | 126.83 | 122.00 | 124.22 | -2.35% | |
| 135.23 | 136.25 | 125.10 | 127.21 | -4.40% | |
| 134.67 | 134.97 | 132.00 | 133.07 | -4.44% | |
| 144.57 | 145.45 | 138.60 | 139.26 | -3.99% | |
| 148.06 | 148.74 | 143.00 | 145.04 | -0.19% | |
| 146.59 | 146.94 | 138.18 | 145.31 | -2.57% | |
| 148.03 | 149.73 | 146.41 | 149.15 | +0.03% | |
| 151.52 | 152.38 | 146.26 | 149.11 | +0.98% | |
| 155.99 | 156.42 | 145.39 | 147.66 | -5.26% | |
| 152.73 | 156.43 | 147.95 | 155.86 | +4.40% | |
| 142.98 | 150.00 | 140.00 | 149.29 | +7.43% | |
| 142.39 | 143.50 | 134.86 | 138.96 | -2.34% | |
| 140.78 | 142.50 | 138.27 | 142.29 | +0.64% | |
| 150.00 | 150.00 | 138.67 | 141.38 | -5.35% | |
| 146.57 | 149.80 | 144.75 | 149.37 | +3.21% | |
| 149.44 | 151.16 | 142.61 | 144.72 | -7.49% | |
| 156.18 | 157.63 | 149.49 | 156.44 | +0.29% | |
| 153.92 | 159.15 | 151.17 | 155.98 | +4.45% | |
| 148.78 | 151.28 | 144.44 | 149.33 | +0.95% | |
| 151.21 | 151.99 | 146.48 | 147.93 | +0.64% | |
| 150.00 | 151.90 | 145.95 | 146.99 | -1.30% | |
| 145.67 | 149.17 | 144.80 | 148.92 | +1.96% | |
| 139.52 | 146.46 | 139.40 | 146.06 | +7.46% | |
| 136.70 | 138.40 | 135.23 | 135.92 | -0.79% | |
| 136.96 | 137.81 | 134.06 | 137.00 | -0.32% | |
| 139.61 | 140.82 | 137.15 | 137.44 | -0.46% | |
| 133.83 | 138.42 | 133.55 | 138.07 | +2.03% | |
| 134.06 | 136.68 | 133.27 | 135.32 | +2.03% | |
| 129.51 | 133.05 | 127.35 | 132.63 | +2.34% | |
| 128.08 | 130.82 | 126.09 | 129.60 | +9.32% | |
| 115.91 | 118.95 | 114.28 | 118.55 | +2.48% | |
| 116.59 | 117.97 | 113.92 | 115.68 | -0.62% | |
| 113.59 | 119.78 | 112.88 | 116.40 | -1.95% | |
| 118.91 | 121.85 | 117.91 | 118.71 | +1.25% | |
| 110.39 | 117.98 | 109.98 | 117.24 | +7.92% | |
| 115.50 | 115.50 | 107.25 | 108.64 | -4.36% | |
| 113.25 | 116.05 | 111.33 | 113.59 | -1.87% | |
| 120.49 | 122.10 | 115.42 | 115.75 | -6.03% | |
| 123.81 | 124.29 | 120.84 | 123.18 | +1.24% | |
| 114.48 | 122.39 | 114.23 | 121.67 | +5.79% | |
| 119.97 | 120.87 | 114.91 | 115.01 | +0.31% | |
| 115.27 | 116.24 | 111.15 | 114.66 | -1.04% | |
| 111.68 | 116.99 | 110.01 | 115.86 | +0.24% | |
| 116.08 | 117.47 | 114.27 | 115.58 | -0.43% | |
| 112.51 | 116.39 | 111.88 | 116.08 | +3.98% | |
| 111.24 | 113.19 | 110.16 | 111.64 | +3.10% | |
| 111.70 | 113.09 | 107.48 | 108.28 | -1.55% | |
| 113.25 | 114.78 | 108.21 | 109.98 | -5.34% | |
| 117.08 | 119.11 | 114.86 | 116.18 | -0.60% | |
| 119.46 | 121.61 | 116.62 | 116.88 | -0.39% | |
| 110.73 | 117.44 | 108.15 | 117.34 | +4.36% | |
| 119.94 | 120.53 | 112.26 | 112.44 | -9.74% | |
| 126.63 | 129.44 | 122.26 | 124.58 | -3.43% | |
| 128.71 | 129.96 | 125.56 | 129.00 | +1.74% | |
| 129.23 | 130.25 | 125.05 | 126.79 | -6.43% | |
| 129.22 | 135.74 | 127.50 | 135.50 | +2.30% | |
| 129.31 | 132.60 | 128.56 | 132.45 | +0.19% | |
| 137.65 | 139.85 | 129.56 | 132.20 | -3.74% | |
| 138.70 | 139.50 | 135.88 | 137.34 | +0.79% | |
| 137.95 | 142.50 | 136.17 | 136.27 | -0.11% | |
| 134.49 | 136.94 | 132.33 | 136.42 | +1.44% | |
| 131.49 | 136.18 | 131.49 | 134.49 | +1.37% | |
| 130.14 | 133.00 | 129.90 | 132.67 | +0.59% | |
| 129.75 | 133.20 | 128.04 | 131.89 | +1.80% | |
| 129.05 | 130.77 | 125.55 | 129.56 | -1.42% | |
| 130.09 | 135.00 | 127.67 | 131.43 | +0.40% | |
| 137.51 | 138.42 | 126.16 | 130.90 | -5.00% | |
| 136.93 | 138.99 | 132.66 | 137.79 | +3.26% | |
| 129.14 | 137.05 | 120.19 | 133.44 | +9.03% | |
| 122.18 | 123.67 | 120.66 | 122.39 | +0.02% | |
| 112.67 | 122.78 | 112.13 | 122.37 | +10.91% | |
| 111.60 | 113.58 | 109.17 | 110.33 | -1.85% | |
| 112.03 | 116.60 | 108.56 | 112.41 | -1.13% | |
| 120.10 | 121.92 | 111.48 | 113.70 | -4.84% | |
| 115.01 | 121.49 | 115.01 | 119.48 | +1.19% | |
| 120.83 | 122.63 | 117.74 | 118.07 | -3.78% | |
| 121.61 | 122.96 | 116.49 | 122.71 | +1.71% | |
| 121.21 | 124.00 | 120.49 | 120.65 | +0.20% | |
| 117.46 | 121.76 | 116.03 | 120.41 | +4.13% | |
| 114.73 | 116.60 | 113.83 | 115.63 | +0.80% | |
| 116.15 | 117.93 | 113.07 | 114.71 | -3.21% | |
| 122.00 | 122.44 | 117.07 | 118.52 | -1.02% | |
| 118.27 | 121.62 | 115.87 | 119.74 | +4.12% | |
| 115.06 | 117.66 | 112.45 | 115.00 | -2.00% | |
| 115.82 | 119.61 | 114.21 | 117.35 | +3.36% | |
| 117.41 | 118.00 | 110.27 | 113.54 | +9.08% | |
| 101.84 | 104.57 | 101.13 | 104.09 | +1.98% | |
| 101.99 | 102.85 | 100.19 | 102.07 | +0.23% | |
| 102.57 | 102.64 | 99.85 | 101.84 | -1.12% | |
| 101.21 | 103.63 | 99.71 | 102.99 | +3.14% | |
| 97.08 | 100.48 | 96.00 | 99.85 | +2.04% | |
| 97.84 | 99.29 | 95.86 | 97.85 | -1.72% | |
| 94.24 | 99.80 | 94.01 | 99.56 | +6.73% | |
| 90.52 | 94.46 | 90.01 | 93.28 | +4.15% | |
| 86.16 | 90.58 | 85.36 | 89.56 | +6.30% | |
| 86.69 | 87.13 | 84.11 | 84.25 | -2.81% | |
| 86.18 | 86.79 | 84.15 | 86.69 | +0.87% | |
| 85.99 | 87.05 | 85.17 | 85.94 | -0.38% | |
| 85.57 | 86.48 | 84.59 | 86.27 | +0.91% | |
| 85.28 | 85.70 | 84.00 | 85.49 | +0.65% | |
| 84.65 | 85.43 | 84.12 | 84.94 | -0.21% | |
| 85.31 | 87.20 | 84.49 | 85.12 | +1.26% | |
| 84.60 | 85.48 | 83.43 | 84.06 | -0.58% | |
| 88.13 | 89.00 | 84.45 | 84.55 | -0.56% | |
| 87.53 | 88.44 | 84.41 | 85.03 | -3.33% | |
| 89.77 | 90.88 | 87.46 | 87.96 | -2.18% | |
| 89.71 | 91.06 | 88.21 | 89.92 | -2.84% | |
| 95.33 | 96.10 | 91.20 | 92.55 | -3.58% | |
| 93.33 | 96.07 | 92.87 | 95.99 | +1.33% | |
| 92.34 | 95.65 | 91.21 | 94.73 | +2.31% | |
| 88.15 | 93.13 | 87.43 | 92.59 | +3.92% | |
| 89.55 | 91.50 | 88.11 | 89.10 | -0.06% | |
| 89.03 | 90.21 | 88.32 | 89.15 | +1.15% | |
| 85.90 | 88.32 | 85.48 | 88.14 | +2.17% | |
| 79.71 | 86.61 | 79.00 | 86.27 | +8.08% | |
| 77.16 | 80.72 | 76.92 | 79.82 | +4.63% | |
| 75.96 | 77.79 | 75.53 | 76.29 | -1.10% | |
| 75.79 | 77.43 | 75.15 | 77.14 | +2.74% | |
| 74.79 | 76.61 | 74.39 | 75.08 | +1.84% | |
| 73.46 | 74.46 | 72.23 | 73.72 | -0.36% | |
| 73.66 | 75.13 | 72.66 | 73.99 | +0.45% | |
| 69.37 | 74.72 | 69.06 | 73.66 | +7.06% | |
| 75.55 | 75.81 | 67.97 | 68.80 | -6.74% | |
| 73.50 | 74.20 | 72.20 | 73.77 | +1.39% | |
| 73.85 | 74.15 | 71.51 | 72.76 | -2.71% | |
| 77.43 | 78.00 | 73.06 | 74.79 | -4.46% | |
| 77.82 | 80.95 | 76.52 | 78.28 | -3.43% | |
| 82.78 | 83.81 | 79.38 | 81.06 | -3.55% | |
| 84.92 | 85.40 | 82.93 | 84.04 | +0.43% | |
| 85.60 | 85.78 | 83.08 | 83.68 | -2.65% | |
| 89.00 | 89.00 | 85.42 | 85.96 | -0.82% | |
| 83.67 | 86.74 | 82.08 | 86.67 | +1.13% | |
| 88.41 | 89.74 | 85.03 | 85.70 | -3.16% | |
| 87.51 | 90.47 | 87.05 | 88.50 | +2.36% | |
| 87.74 | 89.72 | 86.14 | 86.46 | -5.38% | |
| 90.96 | 93.63 | 90.79 | 91.38 | -0.21% | |
| 87.50 | 92.80 | 86.99 | 91.57 | +4.65% | |
| 91.46 | 92.70 | 85.21 | 87.50 | -7.45% | |
| 92.96 | 98.23 | 92.95 | 94.54 | +3.09% | |
| 93.60 | 93.62 | 90.59 | 91.71 | -2.77% | |
| 93.95 | 94.59 | 92.78 | 94.32 | +3.06% | |
| 92.39 | 93.63 | 91.41 | 91.52 | +0.85% | |
| 87.99 | 91.53 | 87.58 | 90.75 | +2.18% | |
| 91.12 | 92.21 | 87.00 | 88.81 | -4.17% | |
| 92.68 | 93.37 | 91.29 | 92.67 | +0.08% | |
| 92.38 | 94.80 | 91.82 | 92.60 | +1.83% | |
| 90.21 | 91.50 | 88.81 | 90.94 | +0.44% | |
| 95.91 | 95.91 | 89.68 | 90.54 | -4.31% | |
| 94.00 | 95.29 | 92.92 | 94.62 | +4.05% | |
| 88.25 | 93.04 | 87.44 | 90.94 | -1.06% | |
| 89.00 | 92.39 | 88.27 | 91.91 | +9.89% | |
| 94.69 | 94.69 | 83.63 | 83.64 | -11.24% | |
| 93.87 | 94.92 | 91.08 | 94.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ENTG chart for longer ranges.