Entegris Inc (ENTG) stock
ENTGNasdaqPlastics Products, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 26, 2026Last filing: 10-Q on Oct 29, 2026Score 14/3041% above fair value
$154.39−5.61 (-3.51%)
Close on Oct 30, 2026Market cap $23.59BP/E 60.3Yield 0.26%
Price history
Entegris share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$154.39
-3.51% on the day
52-week range
$67.97 – $186.94
-17.4% from the high
Change over 52 weeks
+76.4%
From $87.50 on Oct 30, 2025
Average volume
2.65M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $152.54 | $159.00 | $150.59 | $154.39 | -3.51% | 6,406,355 |
| Oct 29, 2026 | $165.25 | $170.06 | $157.72 | $160.00 | +0.43% | 4,271,133 |
| Oct 28, 2026 | $153.54 | $160.10 | $151.51 | $159.32 | +6.14% | 4,407,308 |
| Oct 27, 2026 | $143.27 | $151.20 | $141.65 | $150.10 | +7.05% | 3,188,657 |
| Oct 26, 2026 | $135.67 | $142.20 | $134.52 | $140.22 | +4.24% | 2,612,439 |
| Oct 23, 2026 | $127.30 | $134.91 | $127.01 | $134.52 | +4.84% | 3,304,352 |
| Oct 22, 2026 | $139.69 | $141.83 | $127.07 | $128.31 | -13.12% | 4,773,684 |
| Oct 21, 2026 | $146.14 | $149.78 | $145.50 | $147.69 | +3.35% | 1,690,402 |
| Oct 20, 2026 | $142.99 | $147.72 | $140.38 | $142.90 | -1.12% | 1,869,770 |
| Oct 19, 2026 | $144.62 | $149.53 | $143.45 | $144.52 | +4.17% | 2,334,027 |
| Oct 16, 2026 | $144.72 | $145.31 | $138.64 | $138.74 | -5.54% | 2,707,518 |
| Oct 15, 2026 | $145.49 | $149.63 | $140.68 | $146.87 | -4.06% | 3,880,888 |
| Oct 14, 2026 | $156.57 | $158.47 | $150.83 | $153.08 | -5.01% | 2,918,237 |
| Oct 13, 2026 | $157.44 | $161.33 | $154.31 | $161.16 | +0.72% | 2,062,658 |
| Oct 12, 2026 | $163.75 | $163.75 | $157.29 | $160.01 | -3.49% | 2,054,235 |
| Oct 9, 2026 | $165.15 | $166.17 | $159.43 | $165.79 | +2.22% | 1,480,052 |
| Oct 8, 2026 | $163.51 | $166.18 | $157.55 | $162.19 | -2.48% | 2,649,244 |
| Oct 7, 2026 | $162.82 | $166.88 | $161.61 | $166.32 | -0.34% | 2,160,817 |
| Oct 6, 2026 | $168.48 | $169.30 | $166.15 | $166.89 | -0.02% | 1,728,474 |
| Oct 5, 2026 | $166.09 | $168.30 | $163.09 | $166.92 | +0.27% | 2,274,466 |
| Oct 2, 2026 | $165.00 | $169.63 | $163.00 | $166.47 | +5.04% | 2,247,146 |
| Oct 1, 2026 | $155.61 | $160.00 | $153.74 | $158.48 | +2.87% | 1,646,672 |
| Sep 30, 2026 | $156.08 | $156.08 | $151.89 | $154.06 | -0.46% | 1,224,816 |
| Sep 29, 2026 | $154.55 | $156.65 | $152.60 | $154.77 | +2.75% | 2,451,082 |
| Sep 28, 2026 | $150.57 | $151.22 | $145.30 | $150.63 | -0.83% | 1,976,613 |
| Sep 25, 2026 | $148.87 | $153.60 | $148.00 | $151.89 | +2.19% | 1,251,574 |
| Sep 24, 2026 | $146.21 | $148.97 | $143.81 | $148.63 | -1.52% | 1,757,749 |
| Sep 23, 2026 | $149.77 | $152.33 | $147.31 | $150.93 | -0.12% | 1,897,771 |
| Sep 22, 2026 | $141.42 | $151.22 | $140.61 | $151.11 | +5.57% | 2,067,354 |
| Sep 21, 2026 | $144.50 | $144.52 | $140.15 | $143.14 | +0.63% | 3,468,604 |
| Sep 18, 2026 | $136.92 | $142.41 | $135.63 | $142.25 | +5.63% | 3,166,146 |
| Sep 17, 2026 | $133.88 | $135.15 | $132.54 | $134.67 | +3.43% | 1,912,648 |
| Sep 16, 2026 | $131.96 | $132.81 | $127.52 | $130.20 | +0.43% | 1,856,309 |
| Sep 15, 2026 | $130.94 | $130.94 | $126.63 | $129.64 | +0.87% | 1,873,407 |
| Sep 14, 2026 | $129.39 | $132.68 | $128.14 | $128.52 | -8.44% | 3,261,466 |
| Sep 11, 2026 | $139.46 | $141.71 | $138.53 | $140.37 | +2.16% | 1,296,899 |
| Sep 10, 2026 | $137.64 | $139.55 | $136.08 | $137.40 | -3.94% | 2,232,786 |
| Sep 9, 2026 | $140.49 | $143.11 | $139.40 | $143.03 | +1.38% | 1,643,608 |
| Sep 8, 2026 | $140.98 | $143.69 | $139.48 | $141.09 | +1.69% | 1,584,823 |
| Sep 4, 2026 | $133.73 | $139.45 | $132.34 | $138.74 | +6.15% | 1,884,998 |
| Sep 3, 2026 | $128.59 | $131.12 | $125.78 | $130.70 | -0.46% | 1,459,064 |
| Sep 2, 2026 | $129.66 | $132.19 | $126.61 | $131.31 | +1.39% | 1,777,828 |
| Sep 1, 2026 | $131.16 | $132.27 | $126.71 | $129.51 | -4.27% | 3,088,544 |
| Aug 31, 2026 | $136.00 | $136.49 | $134.32 | $135.29 | +0.27% | 2,618,797 |
| Aug 28, 2026 | $145.21 | $145.21 | $133.57 | $134.92 | -7.15% | 3,056,699 |
| Aug 27, 2026 | $145.88 | $147.12 | $142.53 | $145.31 | +2.00% | 1,651,194 |
| Aug 26, 2026 | $139.89 | $142.79 | $139.18 | $142.46 | +2.59% | 1,144,743 |
| Aug 25, 2026 | $141.48 | $141.52 | $137.23 | $138.87 | +0.45% | 1,487,748 |
| Aug 24, 2026 | $139.75 | $139.75 | $134.49 | $138.25 | -3.77% | 2,454,946 |
| Aug 21, 2026 | $145.64 | $146.25 | $142.00 | $143.66 | -0.67% | 1,106,439 |
| Aug 20, 2026 | $144.11 | $145.73 | $141.55 | $144.63 | +0.24% | 1,486,418 |
| Aug 19, 2026 | $152.52 | $153.38 | $141.41 | $144.28 | -3.98% | 2,539,278 |
| Aug 18, 2026 | $153.47 | $155.28 | $148.01 | $150.27 | -7.86% | 4,142,469 |
| Aug 17, 2026 | $162.04 | $166.20 | $160.95 | $163.09 | +0.82% | 1,594,998 |
| Aug 14, 2026 | $162.45 | $163.87 | $158.76 | $161.76 | -1.25% | 1,434,542 |
| Aug 13, 2026 | $160.16 | $166.02 | $159.40 | $163.81 | +1.69% | 1,782,600 |
| Aug 12, 2026 | $159.68 | $162.71 | $156.00 | $161.08 | +7.24% | 3,126,404 |
| Aug 11, 2026 | $148.72 | $153.47 | $144.40 | $150.21 | +4.16% | 1,738,227 |
| Aug 10, 2026 | $152.42 | $154.47 | $144.03 | $144.21 | -5.17% | 1,700,108 |
| Aug 7, 2026 | $148.99 | $152.42 | $144.36 | $152.08 | +6.61% | 2,012,219 |
| Aug 6, 2026 | $141.80 | $148.44 | $140.01 | $142.65 | -1.99% | 1,906,064 |
| Aug 5, 2026 | $146.20 | $148.30 | $141.88 | $145.55 | +0.68% | 2,827,378 |
| Aug 4, 2026 | $137.00 | $145.27 | $134.01 | $144.56 | +15.46% | 4,418,123 |
| Aug 3, 2026 | $116.86 | $125.56 | $116.10 | $125.20 | +5.17% | 3,023,655 |
| Jul 31, 2026 | $122.80 | $127.51 | $117.00 | $119.05 | +1.66% | 2,548,079 |
| Jul 30, 2026 | $117.50 | $122.42 | $116.00 | $117.11 | +9.44% | 4,346,813 |
| Jul 29, 2026 | $115.79 | $118.23 | $106.91 | $107.01 | -9.44% | 4,872,974 |
| Jul 28, 2026 | $119.00 | $122.99 | $117.40 | $118.16 | -6.50% | 5,023,601 |
| Jul 27, 2026 | $130.63 | $131.78 | $120.75 | $126.37 | -2.15% | 2,351,043 |
| Jul 24, 2026 | $132.45 | $135.38 | $127.19 | $129.15 | -4.55% | 2,689,821 |
| Jul 23, 2026 | $135.69 | $138.11 | $133.06 | $135.30 | -1.59% | 2,641,427 |
| Jul 22, 2026 | $135.55 | $140.45 | $135.08 | $137.48 | -1.92% | 1,564,948 |
| Jul 21, 2026 | $140.82 | $143.06 | $138.47 | $140.17 | +4.77% | 2,440,400 |
| Jul 20, 2026 | $140.84 | $142.00 | $133.30 | $133.79 | -3.57% | 2,122,516 |
| Jul 17, 2026 | $127.80 | $139.97 | $126.79 | $138.74 | +3.08% | 4,454,624 |
| Jul 16, 2026 | $133.33 | $138.72 | $132.50 | $134.60 | -2.95% | 2,870,383 |
| Jul 15, 2026 | $144.83 | $144.83 | $132.87 | $138.69 | -1.38% | 1,836,811 |
| Jul 14, 2026 | $144.86 | $145.30 | $137.50 | $140.63 | +3.20% | 2,038,377 |
| Jul 13, 2026 | $139.52 | $142.07 | $135.08 | $136.27 | -6.25% | 3,120,639 |
| Jul 10, 2026 | $143.50 | $146.63 | $140.40 | $145.35 | -0.51% | 1,442,227 |
| Jul 9, 2026 | $147.86 | $152.99 | $145.11 | $146.10 | +5.32% | 2,967,422 |
| Jul 8, 2026 | $133.50 | $142.26 | $131.89 | $138.72 | +2.69% | 3,344,034 |
| Jul 7, 2026 | $135.05 | $138.54 | $129.24 | $135.08 | -6.95% | 4,308,942 |
| Jul 6, 2026 | $151.41 | $155.08 | $144.66 | $145.17 | -1.02% | 2,784,667 |
| Jul 2, 2026 | $165.00 | $166.76 | $142.19 | $146.66 | -11.22% | 5,907,013 |
| Jul 1, 2026 | $172.19 | $173.41 | $164.39 | $165.19 | -8.16% | 4,622,441 |
| Jun 30, 2026 | $171.63 | $182.34 | $169.06 | $179.86 | +5.16% | 3,599,958 |
| Jun 29, 2026 | $161.52 | $171.34 | $154.67 | $171.04 | +5.95% | 3,564,337 |
| Jun 26, 2026 | $167.86 | $169.00 | $156.72 | $161.43 | -8.42% | 4,976,269 |
| Jun 25, 2026 | $183.00 | $184.00 | $169.38 | $176.28 | +2.81% | 3,135,615 |
| Jun 24, 2026 | $168.32 | $173.49 | $165.54 | $171.46 | +1.93% | 3,282,259 |
| Jun 23, 2026 | $168.00 | $172.73 | $164.42 | $168.22 | -8.58% | 5,600,125 |
| Jun 22, 2026 | $182.28 | $186.94 | $179.71 | $184.00 | +2.93% | 3,854,747 |
| Jun 18, 2026 | $164.18 | $180.94 | $163.06 | $178.77 | +13.62% | 5,933,481 |
| Jun 17, 2026 | $157.86 | $165.38 | $156.49 | $157.34 | +3.78% | 2,672,241 |
| Jun 16, 2026 | $161.78 | $164.83 | $151.45 | $151.61 | -6.92% | 3,536,425 |
| Jun 15, 2026 | $159.63 | $168.00 | $159.00 | $162.89 | +8.22% | 5,289,557 |
| Jun 12, 2026 | $145.69 | $152.66 | $142.43 | $150.52 | +3.86% | 2,114,466 |
| Jun 11, 2026 | $134.00 | $145.77 | $131.33 | $144.92 | +12.45% | 4,330,679 |
| Jun 10, 2026 | $133.10 | $139.00 | $127.94 | $128.88 | -4.07% | 2,902,933 |
| Jun 9, 2026 | $136.34 | $142.17 | $123.77 | $134.35 | +1.24% | 3,564,729 |
| Jun 8, 2026 | $133.08 | $135.46 | $129.53 | $132.71 | +5.82% | 2,739,708 |
| Jun 5, 2026 | $134.13 | $136.05 | $124.44 | $125.41 | -10.34% | 4,669,474 |
| Jun 4, 2026 | $137.76 | $144.16 | $135.59 | $139.88 | -0.32% | 2,353,830 |
| Jun 3, 2026 | $143.59 | $147.38 | $140.05 | $140.33 | -1.81% | 2,272,631 |
| Jun 2, 2026 | $137.34 | $143.94 | $135.73 | $142.92 | +5.30% | 4,248,049 |
| Jun 1, 2026 | $136.95 | $138.70 | $134.01 | $135.73 | -2.20% | 2,027,965 |
| May 29, 2026 | $140.52 | $141.98 | $136.60 | $138.79 | +0.25% | 2,732,688 |
| May 28, 2026 | $139.36 | $141.00 | $133.29 | $138.44 | -1.11% | 2,248,492 |
| May 27, 2026 | $149.23 | $149.31 | $136.43 | $140.00 | -1.49% | 2,877,386 |
| May 26, 2026 | $139.23 | $143.26 | $136.80 | $142.12 | +5.06% | 2,751,874 |
| May 22, 2026 | $132.20 | $136.13 | $130.51 | $135.28 | +2.96% | 2,227,854 |
| May 21, 2026 | $127.70 | $132.55 | $125.13 | $131.39 | +2.89% | 3,017,970 |
| May 20, 2026 | $126.50 | $128.39 | $124.42 | $127.70 | +2.80% | 4,358,682 |
| May 19, 2026 | $123.04 | $126.83 | $122.00 | $124.22 | -2.35% | 3,105,818 |
| May 18, 2026 | $135.23 | $136.25 | $125.10 | $127.21 | -4.40% | 3,260,956 |
| May 15, 2026 | $134.67 | $134.97 | $132.00 | $133.07 | -4.44% | 3,276,263 |
| May 14, 2026 | $144.57 | $145.45 | $138.60 | $139.26 | -3.99% | 3,084,516 |
| May 13, 2026 | $148.06 | $148.74 | $143.00 | $145.04 | -0.19% | 2,369,419 |
| May 12, 2026 | $146.59 | $146.94 | $138.18 | $145.31 | -2.57% | 2,864,511 |
| May 11, 2026 | $148.03 | $149.73 | $146.41 | $149.15 | +0.03% | 3,159,921 |
| May 8, 2026 | $151.52 | $152.38 | $146.26 | $149.11 | +0.98% | 3,012,664 |
| May 7, 2026 | $155.99 | $156.42 | $145.39 | $147.66 | -5.26% | 2,915,250 |
| May 6, 2026 | $152.73 | $156.43 | $147.95 | $155.86 | +4.40% | 3,007,533 |
| May 5, 2026 | $142.98 | $150.00 | $140.00 | $149.29 | +7.43% | 3,296,783 |
| May 4, 2026 | $142.39 | $143.50 | $134.86 | $138.96 | -2.34% | 2,580,350 |
| May 1, 2026 | $140.78 | $142.50 | $138.27 | $142.29 | +0.64% | 4,200,321 |
| Apr 30, 2026 | $150.00 | $150.00 | $138.67 | $141.38 | -5.35% | 6,495,334 |
| Apr 29, 2026 | $146.57 | $149.80 | $144.75 | $149.37 | +3.21% | 3,629,411 |
| Apr 28, 2026 | $149.44 | $151.16 | $142.61 | $144.72 | -7.49% | 3,990,672 |
| Apr 27, 2026 | $156.18 | $157.63 | $149.49 | $156.44 | +0.29% | 2,867,863 |
| Apr 24, 2026 | $153.92 | $159.15 | $151.17 | $155.98 | +4.45% | 4,337,885 |
| Apr 23, 2026 | $148.78 | $151.28 | $144.44 | $149.33 | +0.95% | 3,446,923 |
| Apr 22, 2026 | $151.21 | $151.99 | $146.48 | $147.93 | +0.64% | 2,637,916 |
| Apr 21, 2026 | $150.00 | $151.90 | $145.95 | $146.99 | -1.30% | 2,997,876 |
| Apr 20, 2026 | $145.67 | $149.17 | $144.80 | $148.92 | +1.96% | 2,259,537 |
| Apr 17, 2026 | $139.52 | $146.46 | $139.40 | $146.06 | +7.46% | 2,476,809 |
| Apr 16, 2026 | $136.70 | $138.40 | $135.23 | $135.92 | -0.78% | 1,886,898 |
| Apr 15, 2026 | $136.96 | $137.81 | $134.06 | $137.00 | -0.32% | 1,887,169 |
| Apr 14, 2026 | $139.61 | $140.82 | $137.15 | $137.44 | -0.46% | 2,178,777 |
| Apr 13, 2026 | $133.83 | $138.42 | $133.55 | $138.07 | +2.03% | 1,683,140 |
| Apr 10, 2026 | $134.06 | $136.68 | $133.27 | $135.32 | +2.03% | 2,699,041 |
| Apr 9, 2026 | $129.51 | $133.05 | $127.35 | $132.63 | +2.34% | 1,915,324 |
| Apr 8, 2026 | $128.08 | $130.82 | $126.09 | $129.60 | +9.32% | 3,723,755 |
| Apr 7, 2026 | $115.91 | $118.95 | $114.28 | $118.55 | +2.48% | 1,617,763 |
| Apr 6, 2026 | $116.59 | $117.97 | $113.92 | $115.68 | -0.62% | 1,747,748 |
| Apr 2, 2026 | $113.59 | $119.78 | $112.88 | $116.40 | -1.95% | 1,552,901 |
| Apr 1, 2026 | $118.91 | $121.85 | $117.91 | $118.71 | +1.25% | 2,195,067 |
| Mar 31, 2026 | $110.39 | $117.98 | $109.98 | $117.24 | +7.92% | 2,960,972 |
| Mar 30, 2026 | $115.50 | $115.50 | $107.25 | $108.64 | -4.36% | 2,714,641 |
| Mar 27, 2026 | $113.25 | $116.05 | $111.33 | $113.59 | -1.87% | 2,080,838 |
| Mar 26, 2026 | $120.49 | $122.10 | $115.42 | $115.75 | -6.03% | 2,102,758 |
| Mar 25, 2026 | $123.81 | $124.29 | $120.84 | $123.18 | +1.24% | 1,476,686 |
| Mar 24, 2026 | $114.48 | $122.39 | $114.23 | $121.67 | +5.79% | 1,790,133 |
| Mar 23, 2026 | $119.97 | $120.87 | $114.91 | $115.01 | +0.31% | 2,004,167 |
| Mar 20, 2026 | $115.27 | $116.24 | $111.15 | $114.66 | -1.04% | 3,584,280 |
| Mar 19, 2026 | $111.68 | $116.99 | $110.01 | $115.86 | +0.24% | 1,566,723 |
| Mar 18, 2026 | $116.08 | $117.47 | $114.27 | $115.58 | -0.43% | 1,618,708 |
| Mar 17, 2026 | $112.51 | $116.39 | $111.88 | $116.08 | +3.98% | 1,608,391 |
| Mar 16, 2026 | $111.24 | $113.19 | $110.16 | $111.64 | +3.10% | 2,642,060 |
| Mar 13, 2026 | $111.70 | $113.09 | $107.48 | $108.28 | -1.55% | 3,106,539 |
| Mar 12, 2026 | $113.25 | $114.78 | $108.21 | $109.98 | -5.34% | 2,610,561 |
| Mar 11, 2026 | $117.08 | $119.11 | $114.86 | $116.18 | -0.60% | 2,279,827 |
| Mar 10, 2026 | $119.46 | $121.61 | $116.62 | $116.88 | -0.39% | 2,175,481 |
| Mar 9, 2026 | $110.73 | $117.44 | $108.15 | $117.34 | +4.36% | 3,016,652 |
| Mar 6, 2026 | $119.94 | $120.53 | $112.26 | $112.44 | -9.74% | 3,102,392 |
| Mar 5, 2026 | $126.63 | $129.44 | $122.26 | $124.58 | -3.43% | 2,334,349 |
| Mar 4, 2026 | $128.71 | $129.96 | $125.56 | $129.00 | +1.74% | 2,406,903 |
| Mar 3, 2026 | $129.23 | $130.25 | $125.05 | $126.79 | -6.43% | 2,851,471 |
| Mar 2, 2026 | $129.22 | $135.74 | $127.50 | $135.50 | +2.30% | 1,924,371 |
| Feb 27, 2026 | $129.31 | $132.60 | $128.56 | $132.45 | +0.19% | 2,877,470 |
| Feb 26, 2026 | $137.65 | $139.85 | $129.56 | $132.20 | -3.74% | 2,419,986 |
| Feb 25, 2026 | $138.70 | $139.50 | $135.88 | $137.34 | +0.79% | 1,526,426 |
| Feb 24, 2026 | $137.95 | $142.50 | $136.17 | $136.27 | -0.11% | 2,435,946 |
| Feb 23, 2026 | $134.49 | $136.94 | $132.33 | $136.42 | +1.44% | 2,538,225 |
| Feb 20, 2026 | $131.49 | $136.18 | $131.49 | $134.49 | +1.37% | 2,325,749 |
| Feb 19, 2026 | $130.14 | $133.00 | $129.90 | $132.67 | +0.59% | 1,366,337 |
| Feb 18, 2026 | $129.75 | $133.20 | $128.04 | $131.89 | +1.80% | 1,974,658 |
| Feb 17, 2026 | $129.05 | $130.77 | $125.55 | $129.56 | -1.42% | 1,872,202 |
| Feb 13, 2026 | $130.09 | $135.00 | $127.67 | $131.43 | +0.40% | 2,811,876 |
| Feb 12, 2026 | $137.51 | $138.42 | $126.16 | $130.90 | -5.00% | 3,658,618 |
| Feb 11, 2026 | $136.93 | $138.99 | $132.66 | $137.79 | +3.26% | 3,663,048 |
| Feb 10, 2026 | $129.14 | $137.05 | $120.19 | $133.44 | +9.03% | 7,131,244 |
| Feb 9, 2026 | $122.18 | $123.67 | $120.66 | $122.39 | +0.02% | 4,548,542 |
| Feb 6, 2026 | $112.67 | $122.78 | $112.13 | $122.37 | +10.91% | 4,445,893 |
| Feb 5, 2026 | $111.60 | $113.58 | $109.17 | $110.33 | -1.85% | 3,882,731 |
| Feb 4, 2026 | $112.03 | $116.60 | $108.56 | $112.41 | -1.13% | 5,902,795 |
| Feb 3, 2026 | $120.10 | $121.92 | $111.48 | $113.70 | -4.84% | 4,983,099 |
| Feb 2, 2026 | $115.01 | $121.49 | $115.01 | $119.48 | +1.19% | 3,052,366 |
| Jan 30, 2026 | $120.83 | $122.63 | $117.74 | $118.07 | -3.78% | 3,061,813 |
| Jan 29, 2026 | $121.61 | $122.96 | $116.49 | $122.71 | +1.71% | 3,355,521 |
| Jan 28, 2026 | $121.21 | $124.00 | $120.49 | $120.65 | +0.20% | 3,873,248 |
| Jan 27, 2026 | $117.46 | $121.76 | $116.03 | $120.41 | +4.13% | 3,050,838 |
| Jan 26, 2026 | $114.73 | $116.60 | $113.83 | $115.63 | +0.81% | 2,225,608 |
| Jan 23, 2026 | $116.15 | $117.93 | $113.07 | $114.71 | -3.22% | 2,910,605 |
| Jan 22, 2026 | $122.00 | $122.44 | $117.07 | $118.52 | -1.02% | 2,821,875 |
| Jan 21, 2026 | $118.27 | $121.62 | $115.87 | $119.74 | +4.12% | 3,919,502 |
| Jan 20, 2026 | $115.06 | $117.66 | $112.45 | $115.00 | -2.00% | 4,751,390 |
| Jan 16, 2026 | $115.82 | $119.61 | $114.21 | $117.35 | +3.36% | 4,953,369 |
| Jan 15, 2026 | $117.41 | $118.00 | $110.27 | $113.54 | +9.08% | 6,207,354 |
| Jan 14, 2026 | $101.84 | $104.57 | $101.13 | $104.09 | +1.98% | 1,864,689 |
| Jan 13, 2026 | $101.99 | $102.85 | $100.19 | $102.07 | +0.23% | 1,858,400 |
| Jan 12, 2026 | $102.57 | $102.64 | $99.85 | $101.84 | -1.12% | 1,860,113 |
| Jan 9, 2026 | $101.21 | $103.63 | $99.71 | $102.99 | +3.14% | 3,185,094 |
| Jan 8, 2026 | $97.08 | $100.48 | $96.00 | $99.85 | +2.04% | 2,758,411 |
| Jan 7, 2026 | $97.84 | $99.29 | $95.86 | $97.85 | -1.72% | 2,782,484 |
| Jan 6, 2026 | $94.24 | $99.80 | $94.01 | $99.56 | +6.73% | 3,933,511 |
| Jan 5, 2026 | $90.52 | $94.46 | $90.01 | $93.28 | +4.15% | 3,257,310 |
| Jan 2, 2026 | $86.16 | $90.58 | $85.36 | $89.56 | +6.30% | 3,010,156 |
| Dec 31, 2025 | $86.69 | $87.13 | $84.11 | $84.25 | -2.81% | 1,411,644 |
| Dec 30, 2025 | $86.18 | $86.79 | $84.15 | $86.69 | +0.87% | 1,554,779 |
| Dec 29, 2025 | $85.99 | $87.05 | $85.17 | $85.94 | -0.38% | 1,272,694 |
| Dec 26, 2025 | $85.57 | $86.48 | $84.59 | $86.27 | +0.91% | 1,334,779 |
| Dec 24, 2025 | $85.28 | $85.70 | $84.00 | $85.49 | +0.65% | 734,177 |
| Dec 23, 2025 | $84.65 | $85.43 | $84.12 | $84.94 | -0.21% | 1,995,954 |
| Dec 22, 2025 | $85.31 | $87.20 | $84.49 | $85.12 | +1.26% | 3,012,413 |
| Dec 19, 2025 | $84.60 | $85.48 | $83.43 | $84.06 | -0.58% | 5,804,702 |
| Dec 18, 2025 | $88.13 | $89.00 | $84.45 | $84.55 | -0.56% | 3,084,778 |
| Dec 17, 2025 | $87.53 | $88.44 | $84.41 | $85.03 | -3.33% | 2,655,793 |
| Dec 16, 2025 | $89.77 | $90.88 | $87.46 | $87.96 | -2.18% | 3,597,756 |
| Dec 15, 2025 | $89.71 | $91.06 | $88.21 | $89.92 | -2.84% | 2,589,289 |
| Dec 12, 2025 | $95.33 | $96.10 | $91.20 | $92.55 | -3.58% | 3,665,411 |
| Dec 11, 2025 | $93.33 | $96.07 | $92.87 | $95.99 | +1.33% | 2,199,621 |
| Dec 10, 2025 | $92.34 | $95.65 | $91.21 | $94.73 | +2.31% | 2,714,514 |
| Dec 9, 2025 | $88.15 | $93.13 | $87.43 | $92.59 | +3.92% | 2,369,851 |
| Dec 8, 2025 | $89.55 | $91.50 | $88.11 | $89.10 | -0.06% | 2,799,372 |
| Dec 5, 2025 | $89.03 | $90.21 | $88.32 | $89.15 | +1.15% | 2,704,755 |
| Dec 4, 2025 | $85.90 | $88.32 | $85.48 | $88.14 | +2.17% | 2,700,299 |
| Dec 3, 2025 | $79.71 | $86.61 | $79.00 | $86.27 | +8.08% | 3,707,647 |
| Dec 2, 2025 | $77.16 | $80.72 | $76.92 | $79.82 | +4.63% | 2,809,323 |
| Dec 1, 2025 | $75.96 | $77.79 | $75.53 | $76.29 | -1.10% | 1,835,075 |
| Nov 28, 2025 | $75.79 | $77.43 | $75.15 | $77.14 | +2.74% | 1,202,537 |
| Nov 26, 2025 | $74.79 | $76.61 | $74.39 | $75.08 | +1.84% | 1,983,068 |
| Nov 25, 2025 | $73.46 | $74.46 | $72.23 | $73.72 | -0.36% | 3,170,518 |
| Nov 24, 2025 | $73.66 | $75.13 | $72.66 | $73.99 | +0.45% | 3,453,517 |
| Nov 21, 2025 | $69.37 | $74.72 | $69.06 | $73.66 | +7.06% | 3,420,423 |
| Nov 20, 2025 | $75.55 | $75.81 | $67.97 | $68.80 | -6.73% | 3,604,763 |
| Nov 19, 2025 | $73.50 | $74.20 | $72.20 | $73.77 | +1.38% | 3,371,544 |
| Nov 18, 2025 | $73.85 | $74.15 | $71.51 | $72.76 | -2.71% | 3,517,931 |
| Nov 17, 2025 | $77.43 | $78.00 | $73.06 | $74.79 | -4.46% | 3,824,438 |
| Nov 14, 2025 | $77.82 | $80.95 | $76.52 | $78.28 | -3.43% | 2,790,745 |
| Nov 13, 2025 | $82.78 | $83.81 | $79.38 | $81.06 | -3.55% | 2,648,911 |
| Nov 12, 2025 | $84.92 | $85.40 | $82.93 | $84.04 | +0.43% | 2,214,111 |
| Nov 11, 2025 | $85.60 | $85.78 | $83.08 | $83.68 | -2.65% | 2,057,116 |
| Nov 10, 2025 | $89.00 | $89.00 | $85.42 | $85.96 | -0.82% | 2,048,065 |
| Nov 7, 2025 | $83.67 | $86.74 | $82.08 | $86.67 | +1.13% | 2,311,342 |
| Nov 6, 2025 | $88.41 | $89.74 | $85.03 | $85.70 | -3.16% | 2,289,713 |
| Nov 5, 2025 | $87.51 | $90.47 | $87.05 | $88.50 | +2.36% | 2,293,073 |
| Nov 4, 2025 | $87.74 | $89.72 | $86.14 | $86.46 | -5.38% | 2,557,836 |
| Nov 3, 2025 | $90.96 | $93.63 | $90.79 | $91.38 | -0.21% | 2,498,765 |
| Oct 31, 2025 | $87.50 | $92.80 | $86.99 | $91.57 | +4.65% | 3,065,945 |
| Oct 30, 2025 | $91.46 | $92.70 | $85.21 | $87.50 | -7.45% | 3,778,488 |
| Oct 29, 2025 | $92.96 | $98.23 | $92.95 | $94.54 | +3.09% | 3,775,949 |
| Oct 28, 2025 | $93.60 | $93.62 | $90.59 | $91.71 | -2.77% | 2,039,906 |
| Oct 27, 2025 | $93.95 | $94.59 | $92.78 | $94.32 | +3.06% | 1,884,089 |
| Oct 24, 2025 | $92.39 | $93.63 | $91.41 | $91.52 | +0.85% | 1,963,978 |
| Oct 23, 2025 | $87.99 | $91.53 | $87.58 | $90.75 | +2.18% | 2,043,880 |
| Oct 22, 2025 | $91.12 | $92.21 | $87.00 | $88.81 | -4.17% | 2,389,963 |
| Oct 21, 2025 | $92.68 | $93.37 | $91.29 | $92.67 | +0.08% | 1,203,053 |
| Oct 20, 2025 | $92.38 | $94.80 | $91.82 | $92.60 | – | 1,441,067 |
Seasonality
ENTG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.7% | 7.2% | -1.7% | 1.7% | 2.5% | 4.3% | 2.9% | -1.8% | 2.6% | 0.2% | 3.4% | 0.3% |
| Months up | 8 of 10 | 9 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 40.3% | 12.2% | -11.5% | 20.7% | -1.8% | 29.6% | -33.8% | 13.6% | 13.9% | 0.3% | ||
| 2025 | 2.6% | -0.3% | -13.6% | -9.4% | -13.1% | 17.3% | -2.6% | 6.7% | 10.4% | -0.9% | -15.8% | 9.2% |
| 2024 | -1.7% | 14.2% | 4.6% | -5.4% | -4.9% | 7.2% | -12.6% | -2.0% | -2.9% | -6.9% | 0.9% | -6.2% |
| 2023 | 23.2% | 5.6% | -3.8% | -8.6% | 40.7% | 5.3% | -1.0% | -7.6% | -7.3% | -6.1% | 18.6% | 14.8% |
| 2022 | -13.5% | 9.0% | 0.6% | -15.1% | -0.3% | -17.0% | 19.3% | -13.6% | -12.5% | -4.4% | -2.5% | -15.1% |
| 2021 | 2.5% | 6.9% | 6.3% | 0.8% | 1.7% | 7.4% | -1.8% | -0.4% | 4.8% | 11.9% | 3.8% | -5.1% |
| 2020 | 3.5% | 3.0% | -16.0% | 21.3% | 10.4% | -1.4% | 21.9% | -7.0% | 11.1% | 0.7% | 23.9% | 3.8% |
| 2019 | 18.7% | 6.9% | 1.0% | 14.7% | -16.0% | 8.7% | 16.8% | -1.6% | 9.9% | 2.2% | -1.4% | 5.9% |
| 2018 | 7.1% | 2.0% | 4.8% | -7.5% | 9.2% | -3.4% | 3.9% | -3.6% | -14.6% | -8.1% | 10.8% | -5.1% |
| 2017 | 4.7% | 13.1% | 10.4% | 6.0% | -0.4% | -11.1% | 18.9% | -2.5% | 13.4% | 13.8% | -7.5% | 0.5% |