Entegris, Inc. (ENTG) Stock Price History
Historical prices from 2000 to 2026
- 1M
- -23.3%
- 3M
- -10.3%
- YTD
- +42.9%
- 1Y
- +49.3%
- 3Y
- +12.0%
- 5Y
- -2.9%
Loading 10-year price history...
ENTG Historical Performance
ENTG Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -8.0%
- 2003 annual price return
- +16.5%
- 2004 annual price return
- -22.8%
- 2005 annual price return
- -2.5%
- 2006 annual price return
- +11.8%
- 2007 annual price return
- -19.9%
- 2008 annual price return
- -74.4%
- 2009 annual price return
- +129.6%
- 2010 annual price return
- +38.3%
- 2011 annual price return
- +15.0%
- 2012 annual price return
- +5.4%
- 2013 annual price return
- +22.4%
- 2014 annual price return
- +15.4%
- 2015 annual price return
- +1.3%
- 2016 annual price return
- +40.1%
- 2017 annual price return
- +68.2%
- 2018 annual price return
- -11.8%
- 2019 annual price return
- +69.0%
- 2020 annual price return
- +88.5%
- 2021 annual price return
- +45.6%
- 2022 annual price return
- -52.6%
- 2023 annual price return
- +86.8%
- 2024 annual price return
- -13.1%
- 2025 annual price return
- -13.3%
- 2026 annual price return
- +85.1%
ENTG Stock Price Trajectory (2000–2026)
As of November 7, 2026, Entegris, Inc. (ENTG) trades at $127.98, representing a +49.3% return over the past year. The stock has delivered a -12.1% total return over five years (-2.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $186.94 on June 22, 2026. From this peak, ENTG has corrected -31.5%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CMC (+8.4% 1Y), MKSI (+23.8% 1Y), and ICHR (+105.2% 1Y), ENTG has underperformed the peer group average. Compare ENTG vs CMC →
ENTG Historical Price Data · from 2000
Rows 1–50 of 6,622| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 130.60 | 133.92 | 126.60 | 127.98 | 4.66M | +2.59% |
| 2026-11-05 | 136.29 | 140.54 | 124.19 | 124.75 | 9.10M | -12.68% |
| 2026-11-04 | 149.26 | 152.17 | 136.32 | 142.87 | 2.78M | -6.47% |
| 2026-11-03 | 157.01 | 161.94 | 151.25 | 152.76 | 3.17M | +0.79% |
| 2026-11-02 | 156.32 | 161.30 | 149.34 | 151.56 | 4.64M | -1.83% |
| 2026-10-30 | 152.54 | 159.00 | 150.59 | 154.39 | 6.41M | -3.51% |
| 2026-10-29 | 165.25 | 170.06 | 157.72 | 160.00 | 4.27M | +0.43% |
| 2026-10-28 | 153.54 | 160.10 | 151.51 | 159.32 | 4.41M | +6.14% |
| 2026-10-27 | 143.27 | 151.20 | 141.65 | 150.10 | 3.19M | +7.05% |
| 2026-10-26 | 135.67 | 142.20 | 134.52 | 140.22 | 2.61M | +4.24% |
| 2026-10-23 | 127.30 | 134.91 | 127.01 | 134.52 | 3.30M | +4.84% |
| 2026-10-22 | 139.69 | 141.83 | 127.07 | 128.31 | 4.77M | -13.12% |
| 2026-10-21 | 146.14 | 149.78 | 145.50 | 147.69 | 1.69M | +3.35% |
| 2026-10-20 | 142.99 | 147.72 | 140.38 | 142.90 | 1.87M | -1.12% |
| 2026-10-19 | 144.62 | 149.53 | 143.45 | 144.52 | 2.33M | +4.17% |
| 2026-10-16 | 144.72 | 145.31 | 138.64 | 138.74 | 2.71M | -5.54% |
| 2026-10-15 | 145.49 | 149.63 | 140.68 | 146.87 | 3.88M | -4.06% |
| 2026-10-14 | 156.57 | 158.47 | 150.83 | 153.08 | 2.92M | -5.01% |
| 2026-10-13 | 157.44 | 161.33 | 154.31 | 161.16 | 2.06M | +0.72% |
| 2026-10-12 | 163.75 | 163.75 | 157.29 | 160.01 | 2.05M | -3.49% |
| 2026-10-09 | 165.15 | 166.17 | 159.43 | 165.79 | 1.48M | +2.22% |
| 2026-10-08 | 163.51 | 166.18 | 157.55 | 162.19 | 2.65M | -2.48% |
| 2026-10-07 | 162.82 | 166.88 | 161.61 | 166.32 | 2.16M | -0.34% |
| 2026-10-06 | 168.48 | 169.30 | 166.15 | 166.89 | 1.73M | -0.02% |
| 2026-10-05 | 166.09 | 168.30 | 163.09 | 166.92 | 2.27M | +0.27% |
| 2026-10-02 | 165.00 | 169.63 | 163.00 | 166.47 | 2.25M | +5.04% |
| 2026-10-01 | 155.61 | 160.00 | 153.74 | 158.48 | 1.65M | +2.87% |
| 2026-09-30 | 156.08 | 156.08 | 151.89 | 154.06 | 1.22M | -0.46% |
| 2026-09-29 | 154.54 | 156.65 | 152.60 | 154.77 | 2.45M | +2.75% |
| 2026-09-28 | 150.57 | 151.22 | 145.30 | 150.63 | 1.98M | -0.83% |
| 2026-09-25 | 148.87 | 153.60 | 148.00 | 151.89 | 1.25M | +2.19% |
| 2026-09-24 | 146.21 | 148.97 | 143.81 | 148.63 | 1.76M | -1.52% |
| 2026-09-23 | 149.77 | 152.33 | 147.31 | 150.93 | 1.90M | -0.12% |
| 2026-09-22 | 141.42 | 151.22 | 140.61 | 151.11 | 2.07M | +5.57% |
| 2026-09-21 | 144.50 | 144.52 | 140.15 | 143.14 | 3.47M | +0.63% |
| 2026-09-18 | 136.92 | 142.41 | 135.63 | 142.25 | 3.17M | +5.63% |
| 2026-09-17 | 133.88 | 135.15 | 132.54 | 134.67 | 1.91M | +3.43% |
| 2026-09-16 | 131.96 | 132.81 | 127.52 | 130.20 | 1.86M | +0.43% |
| 2026-09-15 | 130.94 | 130.94 | 126.63 | 129.64 | 1.87M | +0.87% |
| 2026-09-14 | 129.39 | 132.68 | 128.14 | 128.52 | 3.26M | -8.44% |
| 2026-09-11 | 139.46 | 141.71 | 138.53 | 140.37 | 1.30M | +2.16% |
| 2026-09-10 | 137.64 | 139.55 | 136.08 | 137.40 | 2.23M | -3.94% |
| 2026-09-09 | 140.49 | 143.11 | 139.40 | 143.03 | 1.64M | +1.38% |
| 2026-09-08 | 140.98 | 143.69 | 139.48 | 141.09 | 1.58M | +1.69% |
| 2026-09-04 | 133.73 | 139.45 | 132.34 | 138.74 | 1.89M | +6.15% |
| 2026-09-03 | 128.59 | 131.12 | 125.78 | 130.70 | 1.46M | -0.46% |
| 2026-09-02 | 129.66 | 132.19 | 126.61 | 131.31 | 1.78M | +1.39% |
| 2026-09-01 | 131.16 | 132.26 | 126.71 | 129.51 | 3.09M | -4.27% |
| 2026-08-31 | 136.00 | 136.49 | 134.32 | 135.29 | 2.62M | +0.27% |
| 2026-08-28 | 145.21 | 145.21 | 133.57 | 134.92 | 3.06M | -7.15% |
ENTG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ENTG — Frequently Asked Questions
Quick answers to the most common questions about buying ENTG stock.
How has ENTG stock performed recently?
ENTG returned +49.3% over the past year, beating its 5-year annualized CAGR of -2.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ENTG's all-time high price?
Entegris, Inc. reached $186.94 on 2026-06-22. The 52-week high is $186.94. Current 1-year return of +49.3% places the stock closer to historical peaks.
Where can I download ENTG historical price data?
This page provides ENTG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2000-2026, downloadable in CSV format.