|
Market Closed -
Nasdaq
00:00:00 30/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 160.00 USD | +0.43% |
|
+24.70% | +89.91% |
Stock exchange
Nasdaq
ENTG 160.00 $
+0.43%
683M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ENTG | 160.00USD | +0.43% | 683M $ | ||
CBOE
| ENTG | 159.88USD | +0.58% | 19.94M $ | |
|
Mexican S.E.
| ENTG * | 3,000.63MXN | -4.74% | 13.84M $ | |
|
Tradegate
| ENQ | 141.00EUR | -2.76% | 15.93K € | |
|
Xetra
| ENQ | 146.00EUR | +5.04% | 3.21K € | |
|
Boerse Muenchen
| ENQ | 142.00EUR | -2.07% | 1.28K € | |
|
Deutsche Boerse AG
| ENQ | 138.00EUR | +2.99% | 0 € | |
|
Börse Stuttgart
| ENQ | 143.00EUR | 0.00% | 0 € | |
|
Borsa Italiana
| 1ENTG | 148.00EUR | +6.47% | 0 € | |
| E2NT34 | 48.00BRL | -1.44% | 240 R$ |
Quotes 5-day view: Entegris, Inc.
Delayed Quote Nasdaq
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Last | $128.31 | $134.52 | $140.22 | $150.10 | $159.32 |
| Volume | 4,773,684 | 3,304,352 | 2,612,439 | 3,188,657 | 4,407,308 |
| Change | -13.12% | +4.84% | +4.24% | +7.05% | +6.14% |
| Opening | $139.69 | $127.30 | $135.67 | $143.27 | $153.54 |
| High | $141.83 | $134.91 | $142.20 | $151.20 | $160.10 |
| Low | $127.07 | $127.01 | $134.52 | $141.65 | $151.51 |
Performance
| 1 day | +0.43% | ||
| 1 week | +24.70% | ||
| Current month | +3.86% | ||
| 1 month | +3.38% | ||
| 3 months | +49.52% | ||
| 6 months | +7.12% | ||
| Current year | +89.91% | ||
| 1 year | +69.24% | ||
| 3 years | +82.57% | ||
| 5 years | +13.65% | ||
| 10 years | +906.29% |
Volumes
marketsDaily volume
4,269,940
Estimated daily volume
4,269,940
Avg. Volume 20 sessions
2,645,799
Daily volume ratio
1.61
Avg. Volume 20 sessions USD
423,327,840
Record volume 1
22,198,794
Record volume 2
17,789,170
Record volume 3
12,891,602
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
24,344,096,000
Net sales (USD)
3,196,600,000
Number of employees
7,700
Sales / Employee (USD)
415,143
Free-Float
99.36%
Free-Float capitalization (USD)
24,219,432,561
Average Daily Capital Traded
1.74%
Indicators
Moving average 5 days
142.49
Moving average 20 days
152.76
Moving average 50 days
145.63
Moving average 100 days
146.24
Price spread / (MMA5)
-10.94%
Price spread / (MMA20)
-4.52%
Price spread / (MMA50)
-8.98%
Price spread / (MMA100)
-8.60%
STIM
RSI 9 days
53.22
RSI 14 days
51.66
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.43% | +24.70% | +69.24% | +82.57% | 24.34B | |
| +1.02% | +0.74% | +65.84% | +168.62% | 638B | |
| +1.36% | +12.27% | +78.86% | +221.80% | 330B | |
| +0.22% | +10.53% | +58.33% | +335.97% | 317B | |
| +5.45% | +13.26% | +35.54% | +264.34% | 207B | |
| +6.01% | +7.52% | +104.36% | +820.92% | 159B | |
| +2.35% | -1.23% | +59.54% | +155.86% | 141B | |
| -1.73% | -0.15% | +236.45% | +501.76% | 94.19B | |
| -2.81% | -11.35% | +16.74% | +166.63% | 55.69B | |
| -5.43% | -4.06% | +70.31% | +254.94% | 48.97B | |
| Average | -0.17% | -1.52% | +79.52% | +297.34% | 201.55B | |
| Weighted average by Cap. | +0.57% | -1.00% | +73.05% | +280.76% |
Historical Quotes: Entegris, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
70b.ws1_pXINM23IP28Rj85SuJv4DmJSTp087bSoBif2H4Y.i4Y21kZCACOeVzph4K870-KiRTIQN_UKqdyfWUGTUfCJtSfNIGRDIapSPg
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 160.00 | 708,028 | 3,141,025 |
| 23:59:59 | 159.87 | 200 | 2,432,997 |
| 23:59:59 | 159.93 | 100 | 2,432,797 |
| 23:59:59 | 159.88 | 100 | 2,432,697 |
| 23:59:59 | 159.86 | 100 | 2,432,597 |
| 23:59:59 | 159.85 | 228 | 2,432,497 |
| 23:59:59 | 159.86 | 100 | 2,432,269 |
| 23:59:59 | 159.88 | 100 | 2,432,169 |
| 23:59:59 | 159.99 | 100 | 2,432,069 |
| 23:59:59 | 159.88 | 220 | 2,431,969 |
Price Extremes
| 1 week | 127.01 |  | 170.06 |
| 1 month | 127.01 | | 170.06 |
| Current year | 85.36 | | 186.94 |
| 1 year | 67.97 | | 186.94 |
| 3 years | 60.75 | | 186.94 |
| 5 years | 60.75 | | 186.94 |
| 10 years | 15.3 | | 186.94 |
Monthly variations
Annual variations
| 2026 | +89.10% | ||
| 2025 | -14.95% | ||
| 2024 | -17.33% | ||
| 2023 | +82.68% | ||
| 2022 | -52.67% | ||
| 2021 | +44.20% | ||
| 2020 | +91.85% | ||
| 2019 | +79.57% | ||
| 2018 | -8.39% | ||
| 2017 | +70.11% | ||
| 2016 | +34.89% | ||
| 2015 | +0.45% | ||
| 2014 | +13.98% | ||
| 2013 | +26.25% | ||
| 2012 | +5.21% | ||
| 2011 | +16.80% | ||
| 2010 | +41.48% | ||
| 2009 | +141.10% | ||
| 2008 | -74.62% | ||
| 2007 | -20.24% | ||
| 2006 | +14.86% | ||
| 2005 | -5.33% | ||
| 2004 | -22.57% | ||
| 2003 | +24.76% | ||
| 2002 | -6.02% | ||
| 2001 | +46.44% | ||
| 2000 | -33.10% |
- Stock Market
- Stocks
- ENTG Stock
- Quotes Entegris, Inc.
Select your edition
All financial news and data tailored to specific country editions
