Entegris, Inc. (ENTG) Stock Price History
Historical prices from 2000 to 2026
- 1M
- +1.8%
- 3M
- +13.9%
- YTD
- +50.8%
- 1Y
- +62.7%
- 3Y
- +8.5%
- 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
- +47.9%
ENTG Stock Price Trajectory (2000–2026)
As of July 8, 2026, Entegris, Inc. (ENTG) trades at $135.08, representing a +62.7% return over the past year. The stock has delivered a +17.2% total return over five years (+2.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $186.94 on June 22, 2026. From this peak, ENTG has corrected -27.7%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers CMC (+20.7% 1Y), MKSI (+242.1% 1Y), and ICHR (+289.1% 1Y), ENTG has underperformed the peer group average. Compare ENTG vs CMC →
ENTG Historical Price Data · from 2000
Rows 1–50 of 6,536| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 135.05 | 138.54 | 129.24 | 135.08 | 4.15M | -6.95% |
| 2026-07-06 | 150.70 | 155.06 | 144.66 | 145.17 | 2.70M | -1.02% |
| 2026-07-02 | 165.00 | 166.76 | 142.18 | 146.66 | 5.88M | -11.22% |
| 2026-07-01 | 171.58 | 173.41 | 164.39 | 165.19 | 4.62M | -8.16% |
| 2026-06-30 | 171.63 | 182.34 | 169.06 | 179.86 | 3.36M | +5.16% |
| 2026-06-29 | 161.52 | 171.18 | 161.52 | 171.04 | 3.52M | +5.95% |
| 2026-06-26 | 168.26 | 169.00 | 156.72 | 161.43 | 0 | -8.42% |
| 2026-06-25 | 183.00 | 184.00 | 169.38 | 176.28 | 3.13M | +2.83% |
| 2026-06-24 | 168.32 | 173.49 | 165.53 | 171.44 | 3.22M | +1.91% |
| 2026-06-23 | 170.82 | 172.73 | 164.42 | 168.22 | 5.55M | -8.58% |
| 2026-06-22 | 181.94 | 186.94 | 179.71 | 184.00 | 3.84M | +2.93% |
| 2026-06-18 | 165.51 | 180.86 | 163.12 | 178.77 | 5.73M | +13.73% |
| 2026-06-17 | 157.86 | 165.38 | 156.49 | 157.19 | 2.45M | +3.68% |
| 2026-06-16 | 161.78 | 164.83 | 151.46 | 151.61 | 3.48M | -6.92% |
| 2026-06-15 | 159.71 | 168.00 | 159.00 | 162.89 | 2.04M | +8.22% |
| 2026-06-12 | 145.00 | 152.66 | 142.43 | 150.52 | 1.96M | +3.86% |
| 2026-06-11 | 134.00 | 145.74 | 131.33 | 144.92 | 4.33M | +12.45% |
| 2026-06-10 | 133.11 | 139.00 | 127.94 | 128.88 | 2.72M | -4.07% |
| 2026-06-09 | 137.25 | 142.17 | 123.77 | 134.35 | 3.56M | +1.24% |
| 2026-06-08 | 132.99 | 135.46 | 129.53 | 132.71 | 2.74M | +5.82% |
| 2026-06-05 | 134.77 | 136.04 | 124.47 | 125.41 | 4.65M | -10.34% |
| 2026-06-04 | 136.26 | 144.16 | 135.59 | 139.88 | 2.13M | -0.32% |
| 2026-06-03 | 143.59 | 147.38 | 140.05 | 140.33 | 2.26M | -1.81% |
| 2026-06-02 | 137.34 | 143.94 | 135.73 | 142.92 | 3.83M | +5.30% |
| 2026-06-01 | 136.45 | 138.69 | 134.01 | 135.73 | 2.02M | -2.20% |
| 2026-05-29 | 139.59 | 141.98 | 136.63 | 138.79 | 2.27M | +0.25% |
| 2026-05-28 | 139.36 | 141.00 | 133.29 | 138.44 | 1.76M | -1.11% |
| 2026-05-27 | 149.23 | 149.31 | 136.43 | 140.00 | 2.63M | -1.49% |
| 2026-05-26 | 139.01 | 143.26 | 136.80 | 142.12 | 2.59M | +5.06% |
| 2026-05-22 | 132.20 | 136.13 | 130.51 | 135.28 | 2.04M | +2.96% |
| 2026-05-21 | 127.70 | 132.55 | 125.13 | 131.39 | 2.94M | +2.89% |
| 2026-05-20 | 126.50 | 128.39 | 124.42 | 127.70 | 4.31M | +2.80% |
| 2026-05-19 | 123.04 | 126.83 | 122.00 | 124.22 | 3.07M | -2.35% |
| 2026-05-18 | 135.22 | 136.25 | 125.10 | 127.21 | 2.96M | -4.40% |
| 2026-05-15 | 134.67 | 134.97 | 132.00 | 133.07 | 3.21M | -4.44% |
| 2026-05-14 | 144.57 | 145.44 | 138.60 | 139.26 | 3.05M | -3.99% |
| 2026-05-13 | 148.03 | 148.74 | 143.00 | 145.04 | 2.37M | -0.19% |
| 2026-05-12 | 146.59 | 146.90 | 138.18 | 145.31 | 2.83M | -2.57% |
| 2026-05-11 | 148.54 | 149.73 | 146.41 | 149.15 | 3.16M | +0.03% |
| 2026-05-08 | 151.52 | 152.38 | 146.27 | 149.11 | 2.80M | +0.98% |
| 2026-05-07 | 155.98 | 156.05 | 145.39 | 147.66 | 2.68M | -5.26% |
| 2026-05-06 | 151.06 | 156.43 | 147.95 | 155.86 | 3.01M | +4.40% |
| 2026-05-05 | 142.98 | 150.00 | 140.03 | 149.29 | 1.26M | +7.43% |
| 2026-05-04 | 142.39 | 143.42 | 134.86 | 138.96 | 1.82M | -2.34% |
| 2026-05-01 | 140.78 | 142.50 | 138.27 | 142.29 | 3.81M | +0.64% |
| 2026-04-30 | 149.14 | 150.00 | 138.66 | 141.38 | 4.93M | -5.35% |
| 2026-04-29 | 146.48 | 149.80 | 144.75 | 149.37 | 3.48M | +3.21% |
| 2026-04-28 | 147.63 | 151.16 | 142.61 | 144.72 | 3.15M | -7.49% |
| 2026-04-27 | 156.03 | 157.63 | 149.49 | 156.44 | 2.77M | +0.29% |
| 2026-04-24 | 153.66 | 159.15 | 151.17 | 155.98 | 4.13M | +4.45% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +62.7% over the past year, beating its 5-year annualized CAGR of +2.9%. The stock trades above 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 +62.7% 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.