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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $155.61 | $170.06 | $127.01 | $154.39 | +0.21% | 62,668,534 |
| Sep 2026 | $131.16 | $156.65 | $125.78 | $154.06 | +13.87% | 43,134,089 |
| Aug 2026 | $116.86 | $166.20 | $116.10 | $135.29 | +13.64% | 47,253,049 |
| Jul 2026 | $172.19 | $173.41 | $106.91 | $119.05 | -33.81% | 70,299,202 |
| Jun 2026 | $136.95 | $186.94 | $123.77 | $179.86 | +29.59% | 76,669,478 |
| May 2026 | $140.78 | $156.43 | $122.00 | $138.79 | -1.83% | 60,349,251 |
| Apr 2026 | $118.91 | $159.15 | $112.88 | $141.38 | +20.59% | 58,227,809 |
| Mar 2026 | $129.22 | $135.74 | $107.25 | $117.24 | -11.48% | 51,958,903 |
| Feb 2026 | $115.01 | $142.50 | $108.56 | $132.45 | +12.18% | 63,417,211 |
| Jan 2026 | $86.16 | $124.00 | $85.36 | $118.07 | +40.14% | 65,641,291 |
| Dec 2025 | $75.96 | $96.10 | $75.53 | $84.25 | +9.22% | 56,554,626 |
| Nov 2025 | $90.96 | $93.63 | $67.97 | $77.14 | -15.76% | 51,258,416 |
| Oct 2025 | $91.94 | $101.48 | $83.63 | $91.57 | -0.96% | 54,723,229 |
| Sep 2025 | $80.68 | $99.04 | $77.01 | $92.46 | +10.41% | 49,344,999 |
| Aug 2025 | $75.70 | $88.80 | $70.35 | $83.74 | +6.73% | 59,192,056 |
| Jul 2025 | $79.98 | $93.87 | $77.44 | $78.46 | -2.72% | 65,114,810 |
| Jun 2025 | $68.42 | $84.60 | $66.32 | $80.65 | +17.33% | 74,616,252 |
| May 2025 | $79.99 | $85.01 | $67.53 | $68.74 | -13.12% | 84,965,705 |
| Apr 2025 | $86.83 | $87.91 | $60.75 | $79.12 | -9.56% | 86,047,342 |
| Mar 2025 | $103.28 | $103.50 | $84.75 | $87.48 | -13.57% | 83,387,816 |
| Feb 2025 | $99.00 | $110.46 | $96.84 | $101.22 | -0.32% | 46,862,331 |
| Jan 2025 | $99.55 | $109.90 | $95.69 | $101.54 | +2.50% | 47,952,761 |
| Dec 2024 | $105.50 | $112.36 | $96.80 | $99.06 | -6.22% | 39,081,210 |
| Nov 2024 | $105.15 | $109.87 | $94.92 | $105.63 | +0.88% | 50,911,707 |
| Oct 2024 | $113.18 | $113.90 | $101.23 | $104.71 | -6.95% | 41,919,606 |
| Sep 2024 | $113.64 | $117.88 | $103.83 | $112.53 | -2.88% | 41,509,647 |
| Aug 2024 | $114.43 | $119.95 | $95.54 | $115.87 | -2.05% | 49,610,615 |
| Jul 2024 | $134.48 | $147.57 | $106.44 | $118.29 | -12.64% | 38,150,833 |
| Jun 2024 | $129.05 | $139.81 | $123.62 | $135.40 | +7.16% | 27,314,573 |
| May 2024 | $127.52 | $135.41 | $122.04 | $126.35 | -4.94% | 30,290,456 |
| Apr 2024 | $139.76 | $143.82 | $120.36 | $132.92 | -5.42% | 28,030,435 |
| Mar 2024 | $135.75 | $146.91 | $131.67 | $140.54 | +4.60% | 29,390,609 |
| Feb 2024 | $119.18 | $140.10 | $115.64 | $134.36 | +14.15% | 31,197,247 |
| Jan 2024 | $117.27 | $126.49 | $108.37 | $117.70 | -1.77% | 26,987,203 |
| Dec 2023 | $103.49 | $122.58 | $102.54 | $119.82 | +14.77% | 26,530,208 |
| Nov 2023 | $87.80 | $106.80 | $84.13 | $104.40 | +18.58% | 29,009,006 |
| Oct 2023 | $94.23 | $99.76 | $85.99 | $88.04 | -6.25% | 27,298,912 |
| Sep 2023 | $102.00 | $102.78 | $88.09 | $93.91 | -7.27% | 21,451,077 |
| Aug 2023 | $108.10 | $108.78 | $92.54 | $101.27 | -7.69% | 26,326,128 |
| Jul 2023 | $111.46 | $112.76 | $103.25 | $109.71 | -1.00% | 23,223,722 |
| Jun 2023 | $105.20 | $114.47 | $103.00 | $110.82 | +5.29% | 31,121,126 |
| May 2023 | $74.16 | $111.03 | $72.96 | $105.25 | +40.48% | 45,718,659 |
| Apr 2023 | $80.23 | $80.51 | $69.37 | $74.92 | -8.65% | 26,860,173 |
| Mar 2023 | $84.86 | $88.34 | $75.22 | $82.01 | -3.78% | 30,874,068 |
| Feb 2023 | $80.65 | $89.49 | $80.01 | $85.23 | +5.60% | 40,521,324 |
| Jan 2023 | $66.92 | $84.53 | $63.85 | $80.71 | +23.05% | 32,387,443 |
| Dec 2022 | $77.82 | $78.53 | $62.24 | $65.59 | -15.14% | 39,747,770 |
| Nov 2022 | $81.49 | $81.80 | $61.75 | $77.29 | -2.58% | 47,484,275 |
| Oct 2022 | $83.94 | $91.76 | $70.98 | $79.34 | -4.43% | 30,433,629 |
| Sep 2022 | $92.60 | $104.32 | $82.50 | $83.02 | -12.50% | 32,053,476 |
| Aug 2022 | $108.79 | $110.69 | $93.87 | $94.88 | -13.67% | 26,991,081 |
| Jul 2022 | $92.01 | $110.27 | $85.92 | $109.90 | +19.29% | 31,949,847 |
| Jun 2022 | $111.88 | $115.43 | $90.38 | $92.13 | -16.97% | 36,784,523 |
| May 2022 | $111.42 | $120.56 | $99.83 | $110.96 | -0.39% | 25,336,745 |
| Apr 2022 | $132.30 | $132.73 | $106.92 | $111.39 | -15.14% | 29,527,906 |
| Mar 2022 | $130.69 | $141.82 | $114.27 | $131.26 | +0.60% | 31,395,463 |
| Feb 2022 | $122.18 | $136.40 | $118.69 | $130.48 | +8.88% | 24,896,792 |
| Jan 2022 | $138.68 | $140.65 | $107.41 | $119.84 | -13.52% | 27,488,179 |
| Dec 2021 | $147.47 | $155.57 | $128.73 | $138.58 | -5.13% | 25,043,420 |
| Nov 2021 | $140.33 | $158.00 | $139.75 | $146.08 | +3.76% | 26,960,165 |
| Oct 2021 | $126.88 | $140.93 | $118.10 | $140.78 | +11.82% | 17,058,165 |
| Sep 2021 | $121.07 | $135.99 | $118.96 | $125.90 | +4.79% | 16,771,101 |
| Aug 2021 | $120.95 | $126.41 | $109.39 | $120.14 | -0.41% | 13,186,961 |
| Jul 2021 | $122.70 | $123.57 | $109.57 | $120.64 | -1.89% | 12,696,475 |
| Jun 2021 | $115.00 | $124.41 | $112.14 | $122.97 | +7.44% | 17,541,817 |
| May 2021 | $114.58 | $115.56 | $101.16 | $114.45 | +1.66% | 18,706,496 |
| Apr 2021 | $113.55 | $126.41 | $109.14 | $112.58 | +0.70% | 21,272,434 |
| Mar 2021 | $106.61 | $113.57 | $93.50 | $111.80 | +6.26% | 18,339,627 |
| Feb 2021 | $100.08 | $109.50 | $94.17 | $105.21 | +6.93% | 20,534,635 |
| Jan 2021 | $96.89 | $114.00 | $94.43 | $98.39 | +2.38% | 18,182,230 |
| Dec 2020 | $93.04 | $100.12 | $90.77 | $96.10 | +3.76% | 12,826,244 |
| Nov 2020 | $75.80 | $92.75 | $75.74 | $92.62 | +23.87% | 14,477,493 |
| Oct 2020 | $76.01 | $85.14 | $74.14 | $74.77 | +0.58% | 20,905,069 |
| Sep 2020 | $67.58 | $75.16 | $62.51 | $74.34 | +11.14% | 23,127,744 |
| Aug 2020 | $72.57 | $74.28 | $66.89 | $66.89 | -6.98% | 15,525,834 |
| Jul 2020 | $59.29 | $73.00 | $56.16 | $71.91 | +21.78% | 23,632,029 |
| Jun 2020 | $59.42 | $64.90 | $56.46 | $59.05 | -1.39% | 23,269,843 |
| May 2020 | $53.04 | $60.50 | $50.60 | $59.88 | +10.42% | 17,761,995 |
| Apr 2020 | $42.81 | $56.93 | $40.54 | $54.23 | +21.13% | 19,217,967 |
| Mar 2020 | $54.06 | $56.04 | $38.12 | $44.77 | -16.04% | 28,263,436 |
| Feb 2020 | $51.79 | $59.05 | $49.43 | $53.32 | +3.01% | 18,139,932 |
| Jan 2020 | $50.48 | $58.35 | $49.31 | $51.76 | +3.33% | 21,690,932 |
| Dec 2019 | $47.41 | $51.52 | $45.93 | $50.09 | +5.85% | 12,330,329 |
| Nov 2019 | $48.45 | $49.96 | $45.70 | $47.32 | -1.42% | 13,927,474 |
| Oct 2019 | $47.48 | $50.15 | $44.62 | $48.00 | +2.00% | 21,747,314 |
| Sep 2019 | $42.64 | $48.43 | $42.23 | $47.06 | +9.88% | 17,179,300 |
| Aug 2019 | $43.43 | $44.48 | $39.78 | $42.83 | -1.56% | 17,849,909 |
| Jul 2019 | $38.10 | $45.12 | $35.00 | $43.51 | +16.59% | 32,942,682 |
| Jun 2019 | $34.46 | $38.68 | $34.01 | $37.32 | +8.68% | 40,544,647 |
| May 2019 | $41.21 | $42.01 | $33.75 | $34.34 | -15.96% | 24,231,765 |
| Apr 2019 | $36.04 | $41.72 | $35.85 | $40.86 | +14.49% | 35,576,387 |
| Mar 2019 | $35.35 | $36.78 | $34.07 | $35.69 | +1.02% | 28,187,424 |
| Feb 2019 | $33.25 | $40.17 | $32.66 | $35.33 | +6.90% | 56,716,334 |
| Jan 2019 | $27.78 | $34.28 | $27.39 | $33.05 | +18.48% | 39,012,666 |
| Dec 2018 | $29.95 | $30.42 | $24.43 | $27.90 | -5.12% | 22,208,974 |
| Nov 2018 | $26.57 | $29.48 | $25.47 | $29.40 | +10.78% | 20,989,300 |
| Oct 2018 | $30.00 | $30.00 | $23.39 | $26.54 | -8.32% | 31,326,457 |
| Sep 2018 | $33.60 | $33.90 | $28.52 | $28.95 | -14.60% | 24,112,606 |
| Aug 2018 | $35.30 | $36.80 | $32.05 | $33.90 | -3.56% | 18,713,696 |
| Jul 2018 | $33.95 | $38.65 | $33.47 | $35.15 | +3.69% | 21,124,891 |
| Jun 2018 | $35.45 | $39.55 | $31.93 | $33.90 | -3.42% | 22,953,280 |
| May 2018 | $32.20 | $37.00 | $31.85 | $35.10 | +9.01% | 16,033,432 |
| Apr 2018 | $34.45 | $37.83 | $32.15 | $32.20 | -7.47% | 22,647,358 |
| Mar 2018 | $33.15 | $38.25 | $32.30 | $34.80 | +4.82% | 23,946,562 |
| Feb 2018 | $32.45 | $34.45 | $29.20 | $33.20 | +2.00% | 19,778,405 |
| Jan 2018 | $30.60 | $35.35 | $30.15 | $32.55 | +6.90% | 19,148,994 |
| Dec 2017 | $30.40 | $32.10 | $28.20 | $30.45 | +0.50% | 16,567,854 |
| Nov 2017 | $33.00 | $33.00 | $29.55 | $30.30 | -7.48% | 21,390,796 |
| Oct 2017 | $29.10 | $33.05 | $28.25 | $32.75 | +13.52% | 20,169,785 |
| Sep 2017 | $25.45 | $29.00 | $25.30 | $28.85 | +13.36% | 17,935,031 |
| Aug 2017 | $26.30 | $26.50 | $23.05 | $25.45 | -2.49% | 13,555,097 |
| Jul 2017 | $22.15 | $27.10 | $21.78 | $26.10 | +18.91% | 18,781,697 |
| Jun 2017 | $24.75 | $27.20 | $21.90 | $21.95 | -11.13% | 27,994,160 |
| May 2017 | $24.90 | $25.50 | $22.85 | $24.70 | -0.40% | 19,599,760 |
| Apr 2017 | $23.45 | $25.60 | $22.45 | $24.80 | +5.98% | 15,943,328 |
| Mar 2017 | $21.55 | $23.85 | $20.85 | $23.40 | +10.38% | 18,680,141 |
| Feb 2017 | $19.05 | $22.45 | $18.65 | $21.20 | +13.07% | 14,833,558 |
| Jan 2017 | $18.10 | $19.40 | $17.65 | $18.75 | +4.75% | 10,314,165 |
| Dec 2016 | $18.05 | $18.95 | $17.10 | $17.90 | -0.28% | 12,241,930 |
| Nov 2016 | $15.95 | $18.65 | $15.30 | $17.95 | +12.89% | 11,804,757 |
| Oct 2016 | $17.39 | $17.58 | $14.73 | $15.90 | -8.73% | 11,138,201 |
| Sep 2016 | $17.10 | $17.48 | $16.00 | $17.42 | +2.23% | 9,471,800 |
| Aug 2016 | $17.06 | $17.69 | $16.58 | $17.04 | -0.29% | 11,646,700 |
| Jul 2016 | $14.45 | $17.73 | $13.97 | $17.09 | +18.11% | 13,305,600 |
| Jun 2016 | $14.17 | $14.77 | $13.41 | $14.47 | +1.47% | 10,301,800 |
| May 2016 | $13.38 | $14.34 | $12.79 | $14.26 | +7.30% | 8,788,900 |
| Apr 2016 | $13.50 | $14.11 | $12.93 | $13.29 | -2.42% | 8,461,900 |
| Mar 2016 | $12.45 | $13.69 | $11.74 | $13.62 | +10.19% | 8,626,200 |
| Feb 2016 | $11.55 | $12.67 | $10.86 | $12.36 | +6.00% | 12,427,600 |
| Jan 2016 | $13.01 | $13.80 | $10.37 | $11.66 | -12.13% | 12,668,500 |
| Dec 2015 | $13.65 | $13.85 | $12.98 | $13.27 | -2.57% | 8,340,100 |
| Nov 2015 | $12.82 | $13.69 | $12.50 | $13.62 | +6.16% | 8,396,400 |
| Oct 2015 | $13.21 | $14.32 | $12.36 | $12.83 | -2.73% | 14,304,000 |
| Sep 2015 | $13.50 | $13.93 | $12.63 | $13.19 | -3.93% | 10,575,900 |
| Aug 2015 | $14.87 | $14.89 | $13.01 | $13.73 | -7.35% | 14,655,400 |
| Jul 2015 | $14.16 | $15.20 | $12.95 | $14.82 | +1.72% | 20,163,900 |
| Jun 2015 | $14.02 | $15.11 | $13.92 | $14.57 | +4.59% | 15,855,500 |
| May 2015 | $13.33 | $14.12 | $13.04 | $13.93 | +4.66% | 9,535,100 |
| Apr 2015 | $13.69 | $14.29 | $13.02 | $13.31 | -2.78% | 16,588,600 |
| Mar 2015 | $13.43 | $13.90 | $12.75 | $13.69 | +2.09% | 15,473,500 |
| Feb 2015 | $13.01 | $13.94 | $12.64 | $13.41 | +3.15% | 11,229,300 |
| Jan 2015 | $13.31 | $13.44 | $11.90 | $13.00 | -1.59% | 10,304,400 |
| Dec 2014 | $13.45 | $13.96 | $12.84 | $13.21 | -1.93% | 13,635,300 |
| Nov 2014 | $13.57 | $13.83 | $13.19 | $13.47 | -0.81% | 8,816,600 |
| Oct 2014 | $11.51 | $13.59 | $10.67 | $13.58 | +18.09% | 18,529,900 |
| Sep 2014 | $12.20 | $12.31 | $11.43 | $11.50 | -5.27% | 12,259,700 |
| Aug 2014 | $11.50 | $12.21 | $11.44 | $12.14 | +5.66% | 14,936,000 |
| Jul 2014 | $13.85 | $14.05 | $11.43 | $11.49 | -16.44% | 25,708,100 |
| Jun 2014 | $11.54 | $13.86 | $11.35 | $13.75 | +19.88% | 19,215,100 |
| May 2014 | $11.03 | $11.52 | $10.69 | $11.47 | +3.43% | 11,613,700 |
| Apr 2014 | $12.16 | $12.66 | $11.00 | $11.09 | -8.42% | 15,242,100 |
| Mar 2014 | $11.98 | $12.50 | $11.73 | $12.11 | +0.50% | 10,922,900 |
| Feb 2014 | $10.46 | $12.18 | $10.20 | $12.05 | +14.54% | 26,179,600 |
| Jan 2014 | $11.51 | $11.57 | $10.40 | $10.52 | -9.23% | 11,857,700 |
| Dec 2013 | $10.95 | $11.65 | $10.43 | $11.59 | +5.56% | 10,538,800 |
| Nov 2013 | $10.33 | $11.00 | $10.11 | $10.98 | +6.09% | 9,194,100 |
| Oct 2013 | $10.12 | $10.65 | $9.87 | $10.35 | +1.87% | 19,106,900 |
| Sep 2013 | $9.52 | $10.23 | $9.39 | $10.16 | +8.09% | 16,598,200 |
| Aug 2013 | $9.60 | $9.64 | $8.97 | $9.40 | -1.36% | 16,996,200 |
| Jul 2013 | $9.45 | $10.64 | $9.25 | $9.53 | +1.49% | 22,228,000 |
| Jun 2013 | $10.43 | $10.52 | $9.33 | $9.39 | -9.88% | 14,091,100 |
| May 2013 | $9.47 | $10.46 | $9.05 | $10.42 | +9.92% | 11,708,300 |
| Apr 2013 | $9.83 | $9.88 | $8.89 | $9.48 | -3.85% | 13,244,300 |
| Mar 2013 | $9.52 | $10.18 | $9.37 | $9.86 | +3.68% | 11,398,700 |
| Feb 2013 | $9.94 | $10.00 | $9.39 | $9.51 | -3.55% | 12,211,900 |
| Jan 2013 | $9.43 | $10.09 | $8.96 | $9.86 | +7.41% | 25,008,500 |
| Dec 2012 | $9.06 | $9.35 | $8.70 | $9.18 | +2.46% | 13,559,600 |
| Nov 2012 | $8.20 | $9.16 | $7.85 | $8.96 | +9.27% | 11,790,300 |
| Oct 2012 | $8.21 | $8.49 | $7.50 | $8.20 | +0.86% | 12,864,300 |
| Sep 2012 | $8.78 | $9.35 | $8.09 | $8.13 | -7.51% | 11,876,600 |
| Aug 2012 | $8.07 | $9.21 | $7.70 | $8.79 | +9.19% | 12,366,900 |
| Jul 2012 | $8.61 | $8.68 | $7.62 | $8.05 | -5.74% | 17,984,000 |
| Jun 2012 | $7.52 | $8.58 | $7.45 | $8.54 | +10.77% | 15,580,600 |
| May 2012 | $8.84 | $9.03 | $7.50 | $7.71 | -12.88% | 19,049,800 |
| Apr 2012 | $9.30 | $9.52 | $8.30 | $8.85 | -5.25% | 15,743,600 |
| Mar 2012 | $9.08 | $9.74 | $8.58 | $9.34 | +3.32% | 14,346,900 |
| Feb 2012 | $9.95 | $10.18 | $8.84 | $9.04 | -5.64% | 17,293,400 |
| Jan 2012 | $8.96 | $10.04 | $8.56 | $9.58 | +9.74% | 19,487,700 |
| Dec 2011 | $8.39 | $8.92 | $7.93 | $8.73 | +3.56% | 18,292,500 |
| Nov 2011 | $8.54 | $9.20 | $7.56 | $8.43 | -5.92% | 23,209,700 |
| Oct 2011 | $6.31 | $9.07 | $6.00 | $8.96 | +40.44% | 29,621,900 |
| Sep 2011 | $7.53 | $7.92 | $6.35 | $6.38 | -15.16% | 27,833,400 |
| Aug 2011 | $8.70 | $8.91 | $6.56 | $7.52 | -12.25% | 47,779,800 |
| Jul 2011 | $9.83 | $10.58 | $7.50 | $8.57 | -15.32% | 45,514,400 |
| Jun 2011 | $9.13 | $10.27 | $8.58 | $10.12 | +10.24% | 40,650,400 |
| May 2011 | $8.70 | $9.18 | $8.29 | $9.18 | +6.37% | 24,620,600 |
| Apr 2011 | $8.89 | $9.28 | $7.50 | $8.63 | -1.71% | 28,342,400 |
| Mar 2011 | $8.73 | $9.48 | $7.10 | $8.78 | +0.69% | 36,184,100 |
| Feb 2011 | $7.95 | $9.64 | $7.84 | $8.72 | +13.99% | 30,872,900 |
| Jan 2011 | $7.60 | $7.97 | $6.98 | $7.65 | +2.41% | 27,504,400 |
| Dec 2010 | $6.60 | $7.73 | $6.53 | $7.47 | +14.92% | 23,016,700 |
| Nov 2010 | $6.03 | $6.72 | $5.88 | $6.50 | +8.51% | 30,919,900 |
| Oct 2010 | $4.72 | $6.15 | $4.53 | $5.99 | +28.27% | 35,739,800 |
| Sep 2010 | $3.97 | $4.99 | $3.91 | $4.67 | +21.61% | 29,879,300 |
| Aug 2010 | $4.75 | $4.93 | $3.75 | $3.84 | -16.70% | 28,227,300 |
| Jul 2010 | $3.95 | $5.15 | $3.69 | $4.61 | +16.12% | 34,300,000 |
| Jun 2010 | $5.32 | $5.44 | $3.95 | $3.97 | -26.48% | 45,640,300 |
| May 2010 | $6.25 | $6.83 | $4.62 | $5.40 | -12.62% | 44,818,400 |
| Apr 2010 | $5.08 | $6.44 | $4.85 | $6.18 | +22.86% | 39,512,200 |
| Mar 2010 | $4.50 | $5.33 | $4.43 | $5.03 | +12.53% | 33,769,500 |
| Feb 2010 | $3.69 | $5.25 | $3.69 | $4.47 | +22.80% | 44,853,700 |
| Jan 2010 | $5.35 | $5.45 | $3.61 | $3.64 | -31.06% | 25,035,200 |
| Dec 2009 | $4.25 | $5.75 | $4.20 | $5.28 | +26.62% | 22,008,400 |
| Nov 2009 | $3.79 | $4.33 | $3.55 | $4.17 | +10.90% | 16,446,100 |
| Oct 2009 | $4.90 | $5.39 | $3.67 | $3.76 | -24.04% | 35,722,800 |
| Sep 2009 | $3.95 | $4.99 | $3.77 | $4.95 | +23.75% | 44,800,600 |
| Aug 2009 | $3.78 | $4.19 | $3.55 | $4.00 | +7.24% | 17,145,100 |
| Jul 2009 | $2.77 | $3.97 | $2.53 | $3.73 | +37.13% | 26,825,900 |
| Jun 2009 | $2.96 | $3.43 | $2.41 | $2.72 | -5.56% | 22,038,900 |
| May 2009 | $1.75 | $2.90 | $1.68 | $2.88 | +94.59% | 27,837,700 |
| Apr 2009 | $0.89 | $1.54 | $0.88 | $1.48 | +72.09% | 17,968,000 |
| Mar 2009 | $0.59 | $1.24 | $0.50 | $0.86 | +40.98% | 20,996,880 |
| Feb 2009 | $1.37 | $1.49 | $0.52 | $0.61 | -56.12% | 25,867,100 |
| Jan 2009 | $2.20 | $2.55 | $1.30 | $1.39 | -36.53% | 11,891,000 |
| Dec 2008 | $1.34 | $2.24 | $1.06 | $2.19 | +57.55% | 16,873,300 |
| Nov 2008 | $2.74 | $2.98 | $1.04 | $1.39 | -48.33% | 20,343,400 |
| Oct 2008 | $4.80 | $4.86 | $2.05 | $2.69 | -44.42% | 37,604,100 |
| Sep 2008 | $6.32 | $6.40 | $4.29 | $4.84 | -21.43% | 32,835,600 |
| Aug 2008 | $6.00 | $6.92 | $5.70 | $6.16 | -2.69% | 23,311,300 |
| Jul 2008 | $6.48 | $7.10 | $6.11 | $6.33 | -3.36% | 26,279,700 |
| Jun 2008 | $7.68 | $8.05 | $6.55 | $6.55 | -14.82% | 26,691,900 |
| May 2008 | $7.52 | $7.85 | $7.25 | $7.69 | +1.99% | 21,716,300 |
| Apr 2008 | $7.32 | $7.99 | $6.97 | $7.54 | +4.87% | 20,602,300 |
| Mar 2008 | $7.04 | $7.46 | $6.39 | $7.19 | +1.99% | 20,968,300 |
| Feb 2008 | $7.74 | $7.91 | $7.02 | $7.05 | -8.44% | 17,279,500 |
| Jan 2008 | $8.60 | $8.76 | $6.85 | $7.70 | -10.78% | 20,426,800 |
| Dec 2007 | $8.52 | $9.49 | $8.46 | $8.63 | -0.35% | 18,624,300 |
| Nov 2007 | $9.00 | $9.15 | $7.90 | $8.66 | -5.15% | 22,006,600 |
| Oct 2007 | $8.66 | $9.16 | $7.87 | $9.13 | +5.18% | 20,803,900 |
| Sep 2007 | $9.42 | $9.67 | $8.61 | $8.68 | -8.05% | 18,340,000 |
| Aug 2007 | $10.73 | $11.04 | $8.64 | $9.44 | -12.43% | 49,527,700 |
| Jul 2007 | $11.91 | $12.17 | $10.66 | $10.78 | -9.26% | 36,970,800 |
| Jun 2007 | $11.57 | $12.18 | $11.31 | $11.88 | +3.21% | 45,367,800 |
| May 2007 | $11.71 | $12.05 | $10.11 | $11.51 | -1.79% | 50,435,000 |
| Apr 2007 | $10.71 | $12.01 | $10.60 | $11.72 | +9.53% | 21,491,000 |
| Mar 2007 | $10.91 | $11.20 | $10.31 | $10.70 | -3.95% | 25,218,400 |
| Feb 2007 | $10.76 | $11.98 | $10.59 | $11.14 | +3.82% | 30,548,800 |
| Jan 2007 | $10.90 | $11.09 | $10.21 | $10.73 | -0.83% | 22,814,600 |
| Dec 2006 | $10.63 | $11.17 | $10.22 | $10.82 | +1.60% | 21,043,900 |
| Nov 2006 | $11.23 | $11.30 | $8.65 | $10.65 | -5.00% | 35,357,100 |
| Oct 2006 | $10.84 | $11.99 | $10.36 | $11.21 | +2.75% | 24,434,100 |
| Sep 2006 | $10.88 | $11.17 | $10.25 | $10.91 | +0.55% | 20,614,600 |
| Aug 2006 | $9.37 | $10.92 | $9.00 | $10.85 | +14.81% | 24,953,800 |
| Jul 2006 | $9.48 | $9.66 | $8.37 | $9.45 | -0.84% | 20,002,200 |
| Jun 2006 | $9.75 | $10.37 | $9.26 | $9.53 | -2.16% | 25,793,800 |
| May 2006 | $10.20 | $12.00 | $9.41 | $9.74 | -4.32% | 22,438,400 |
| Apr 2006 | $10.66 | $10.68 | $9.53 | $10.18 | -4.32% | 14,445,200 |
| Mar 2006 | $10.51 | $11.01 | $10.05 | $10.64 | +1.72% | 25,343,300 |
| Feb 2006 | $10.46 | $11.00 | $9.89 | $10.46 | -0.38% | 16,475,700 |
| Jan 2006 | $9.49 | $11.19 | $9.20 | $10.50 | +11.46% | 24,041,600 |
| Dec 2005 | $10.10 | $10.48 | $9.40 | $9.42 | -6.73% | 14,236,000 |
| Nov 2005 | $9.68 | $10.75 | $9.46 | $10.10 | +3.48% | 15,053,600 |
| Oct 2005 | $11.24 | $12.00 | $9.25 | $9.76 | -13.63% | 19,768,400 |
| Sep 2005 | $10.50 | $11.67 | $10.13 | $11.30 | +8.13% | 16,621,000 |
| Aug 2005 | $11.69 | $11.91 | $10.11 | $10.45 | -11.21% | 13,940,500 |
| Jul 2005 | $9.93 | $11.95 | $9.82 | $11.77 | +18.89% | 9,532,400 |
| Jun 2005 | $9.57 | $10.20 | $9.03 | $9.90 | +2.06% | 9,354,200 |
| May 2005 | $8.57 | $9.70 | $8.36 | $9.70 | +12.66% | 7,681,600 |
| Apr 2005 | $9.95 | $10.12 | $8.22 | $8.61 | -12.94% | 8,113,600 |
| Mar 2005 | $9.70 | $10.22 | $9.38 | $9.89 | +2.38% | 11,690,200 |
| Feb 2005 | $8.96 | $9.99 | $8.82 | $9.66 | +8.66% | 5,669,200 |
| Jan 2005 | $10.00 | $10.00 | $8.28 | $8.89 | -10.65% | 4,504,300 |
| Dec 2004 | $9.75 | $10.83 | $9.32 | $9.95 | +1.74% | 5,950,400 |
| Nov 2004 | $9.17 | $10.05 | $9.06 | $9.78 | +5.62% | 5,327,600 |
| Oct 2004 | $8.43 | $9.89 | $8.15 | $9.26 | +11.03% | 7,329,200 |
| Sep 2004 | $7.96 | $9.09 | $7.63 | $8.34 | +4.77% | 9,891,200 |
| Aug 2004 | $8.93 | $9.20 | $7.72 | $7.96 | -10.56% | 6,943,800 |
| Jul 2004 | $11.45 | $11.45 | $8.31 | $8.90 | -23.08% | 8,312,000 |
| Jun 2004 | $11.20 | $12.42 | $10.15 | $11.57 | +1.94% | 9,331,900 |
| May 2004 | $10.22 | $11.42 | $10.14 | $11.35 | +11.38% | 9,110,400 |
| Apr 2004 | $12.74 | $13.59 | $9.97 | $10.19 | -19.76% | 12,543,700 |
| Mar 2004 | $12.15 | $12.92 | $11.23 | $12.70 | +4.53% | 12,809,200 |
| Feb 2004 | $12.82 | $12.96 | $11.30 | $12.15 | -4.78% | 15,280,900 |
| Jan 2004 | $12.75 | $14.95 | $12.26 | $12.76 | -0.70% | 12,034,500 |
| Dec 2003 | $13.05 | $13.45 | $11.39 | $12.85 | -0.31% | 9,559,200 |
| Nov 2003 | $13.36 | $13.70 | $12.06 | $12.89 | -2.05% | 8,992,200 |
| Oct 2003 | $11.31 | $13.97 | $11.15 | $13.16 | +16.46% | 12,471,700 |
| Sep 2003 | $14.79 | $15.66 | $11.30 | $11.30 | -23.23% | 21,448,300 |
| Aug 2003 | $14.30 | $15.59 | $12.60 | $14.72 | +2.79% | 6,767,300 |
| Jul 2003 | $13.43 | $15.15 | $13.16 | $14.32 | +6.15% | 10,965,500 |
| Jun 2003 | $13.50 | $15.05 | $12.38 | $13.49 | +8.70% | 12,440,100 |
| May 2003 | $11.39 | $12.61 | $9.95 | $12.41 | +8.76% | 8,412,100 |
| Apr 2003 | $10.10 | $11.47 | $9.32 | $11.41 | +14.56% | 8,151,700 |
| Mar 2003 | $11.35 | $12.50 | $8.79 | $9.96 | -12.25% | 13,453,600 |
| Feb 2003 | $10.89 | $11.97 | $9.55 | $11.35 | +6.17% | 6,806,600 |
| Jan 2003 | $10.33 | $12.90 | $10.12 | $10.69 | +3.79% | 9,821,600 |
| Dec 2002 | $10.40 | $10.99 | $8.51 | $10.30 | -3.01% | 7,753,800 |
| Nov 2002 | $8.52 | $11.03 | $7.66 | $10.62 | +23.34% | 8,027,300 |
| Oct 2002 | $7.75 | $8.75 | $4.26 | $8.61 | +10.81% | 17,435,600 |
| Sep 2002 | $9.01 | $9.99 | $6.41 | $7.77 | -13.95% | 7,354,700 |
| Aug 2002 | $9.98 | $11.13 | $8.27 | $9.03 | -9.70% | 5,761,100 |
| Jul 2002 | $14.50 | $15.12 | $8.70 | $10.00 | -31.51% | 11,134,800 |
| Jun 2002 | $12.90 | $14.60 | $10.53 | $14.60 | +13.88% | 10,562,200 |
| May 2002 | $15.41 | $17.85 | $12.15 | $12.82 | -18.60% | 11,523,000 |
| Apr 2002 | $15.89 | $19.05 | $14.40 | $15.75 | -2.48% | 13,204,700 |
| Mar 2002 | $10.31 | $16.25 | $10.21 | $16.15 | +56.49% | 17,048,700 |
| Feb 2002 | $11.30 | $11.91 | $9.00 | $10.32 | -8.19% | 6,622,400 |
| Jan 2002 | $10.90 | $12.86 | $9.40 | $11.24 | +2.55% | 6,704,800 |
| Dec 2001 | $10.11 | $11.50 | $9.05 | $10.96 | +10.15% | 12,289,600 |
| Nov 2001 | $7.65 | $10.34 | $7.35 | $9.95 | +29.39% | 4,820,300 |
| Oct 2001 | $7.95 | $8.35 | $6.60 | $7.69 | -2.66% | 8,133,700 |
| Sep 2001 | $12.01 | $12.14 | $7.00 | $7.90 | -34.17% | 3,545,700 |
| Aug 2001 | $11.99 | $13.15 | $10.60 | $12.00 | +4.80% | 8,266,400 |
| Jul 2001 | $11.05 | $12.00 | $9.95 | $11.45 | 0.00% | 4,540,100 |
| Jun 2001 | $12.24 | $15.60 | $9.65 | $11.45 | -6.15% | 9,647,800 |
| May 2001 | $9.06 | $13.40 | $9.06 | $12.20 | +33.33% | 8,427,900 |
| Apr 2001 | $7.25 | $9.22 | $6.94 | $9.15 | +25.13% | 2,008,700 |
| Mar 2001 | $8.00 | $8.63 | $6.38 | $7.31 | -7.87% | 2,566,900 |
| Feb 2001 | $9.19 | $9.38 | $7.38 | $7.94 | -15.33% | 1,299,100 |
| Jan 2001 | $7.39 | $9.63 | $6.88 | $9.38 | +25.26% | 2,209,800 |
| Dec 2000 | $7.13 | $9.00 | $6.50 | $7.48 | +6.92% | 3,950,300 |
| Nov 2000 | $8.88 | $9.13 | $7.00 | $7.00 | -21.68% | 2,129,900 |
| Oct 2000 | $9.94 | $10.50 | $7.50 | $8.94 | -6.54% | 4,469,700 |
| Sep 2000 | $11.13 | $11.38 | $7.89 | $9.56 | -14.04% | 3,971,900 |
| Aug 2000 | $9.81 | $12.00 | $7.00 | $11.13 | +15.58% | 13,133,800 |
| Jul 2000 | $10.88 | $15.25 | $7.75 | $9.63 | – | 26,884,500 |
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% |