InvestSMART

Entegris (NASDAQ: ENTG) - Share Price

Current share price for ENTG : $166.470 7.99 (5.04%)+

Currency: USD ($)

Entegris's current share price is $166.47. This constitutes a share price movement of 12.01% when compared to its closing share price of $148.62 seven days ago. Relative to today's opening stock price, the ENTG stock price is up $7.99 or 5.04%.

ENTG Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 86.55 186.79 84.14 166.47 1,155,308 79.92 (92.34%)
Last Year (2025) 100.14 110.46 60.87 86.69 1,204,933 -13.45 (-13.43%)
This Financial Year (FY2027) 171.63 182.24 106.92 166.47 1,047,203 -5.16 (-3.01%)
Last Financial Year (FY2026) 82.54 186.79 67.97 171.04 1,142,031 88.5 (107.22%)

ENTG Share Price History

Date Open High Low Close Volume Daily Movement
25 Jul 2026 133.02 134.1 127.26 129.29 1,262,290 -3.73 (-2.80%)
24 Jul 2026 135.69 137.77 133.14 135.2 1,158,584 -0.49 (-0.36%)
23 Jul 2026 135.55 140.44 135.21 137.48 643,473 1.93 (1.42%)
22 Jul 2026 140.82 142.99 138.52 140.16 1,159,198 -0.66 (-0.47%)
21 Jul 2026 140.84 142 133.41 133.92 753,979 -6.92 (-4.91%)
18 Jul 2026 127.33 139.83 127.03 138.67 2,161,735 11.34 (8.91%)
17 Jul 2026 133.33 138 132.58 134.65 1,280,571 1.32 (0.99%)
16 Jul 2026 144.83 144.83 132.87 138.48 862,123 -6.35 (-4.38%)
15 Jul 2026 144.86 144.86 137.63 140.49 989,723 -4.37 (-3.02%)
14 Jul 2026 139.52 141 135.08 136.23 1,492,841 -3.29 (-2.36%)
11 Jul 2026 143.5 146.63 140.49 145.44 577,894 1.94 (1.35%)
10 Jul 2026 147.86 152.77 145.18 146.1 1,254,476 -1.76 (-1.19%)
9 Jul 2026 133.27 142.15 131.96 138.715 1,246,896 5.445 (4.09%)
8 Jul 2026 135.18 137.25 129.33 135.19 1,658,965 0.01 (0.01%)
7 Jul 2026 151.17 154.89 144.7 145.16 1,211,433 -6.01 (-3.98%)
4 Jul 2026 165 166.16 142.33 146.66 2,171,276 -18.34 (-11.12%)
3 Jul 2026 165 166.16 142.33 146.66 2,170,701 -18.34 (-11.12%)
2 Jul 2026 172.94 172.94 164.39 165.16 2,011,532 -7.78 (-4.50%)
1 Jul 2026 171.63 182.24 169.41 180.01 1,687,675 8.38 (4.88%)
30 Jun 2026 161.52 171.24 154.88 171.04 1,366,714 9.52 (5.89%)
27 Jun 2026 168.26 168.63 156.72 161.22 2,387,450 -7.04 (-4.18%)
26 Jun 2026 183 184 169.38 176.28 1,421,413 -6.72 (-3.67%)
25 Jun 2026 168.32 173.34 165.73 171.43 1,336,000 3.11 (1.85%)
24 Jun 2026 168.07 172.2 164.5 168.2 2,561,154 0.13 (0.08%)
23 Jun 2026 182.28 186.79 179.85 184.11 1,349,291 1.83 (1%)

51 - 75 of 3432 results

Page 3 of 138

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.