Entegris, Inc.
ENTGNASDAQTechnology● Active
$133.93
+$8.52(+6.79%)
Market Cap$20.4B
P/E Ratio—
52W High$159.15
52W Low$67.97
Entegris, Inc.（ENTG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
entg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$159.15
Apr 24, 2026
-15.1% from here
5-Year Low5Y
$60.75
Apr 7, 2025
+122.3% from low
IPO Priceadj.
$11.19
Jul 11, 2000
+1.1K% since IPO
1 Year Ago
$78.47
Jun 9, 2025
+72.1% in 1Y
5 Years Ago
$113.81
Jun 8, 2021
+18.7% in 5Y
10 Years Ago
$14.74
Jun 8, 2016
+816.4% in 10Y
Historical Price Data · ENTG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $132.99 | $135.43 | $129.53 | $134.19 | $134.19 | 544K | +0.90% |
| Jun 5, 2026 | $134.13 | $136.04 | $124.44 | $125.41 | $125.41 | 4.7M | -6.50% |
| Jun 4, 2026 | $137.76 | $144.16 | $135.59 | $139.88 | $139.88 | 2.4M | +1.54% |
| Jun 3, 2026 | $143.59 | $147.38 | $140.05 | $140.33 | $140.33 | 2.3M | -2.27% |
| Jun 2, 2026 | $137.34 | $143.94 | $135.73 | $142.92 | $142.92 | 4.2M | +4.06% |
| Jun 1, 2026 | $136.95 | $138.70 | $134.01 | $135.73 | $135.73 | 2.0M | -0.89% |
| May 29, 2026 | $140.52 | $141.98 | $136.60 | $138.79 | $138.79 | 2.7M | -1.23% |
| May 28, 2026 | $139.36 | $141.00 | $133.29 | $138.44 | $138.44 | 2.2M | -0.66% |
| May 27, 2026 | $149.23 | $149.31 | $136.43 | $140.00 | $140.00 | 2.9M | -6.19% |
| May 26, 2026 | $139.23 | $143.26 | $136.80 | $142.12 | $142.12 | 2.8M | +2.08% |
| May 22, 2026 | $132.20 | $136.13 | $130.51 | $135.28 | $135.28 | 2.2M | +2.33% |
| May 21, 2026 | $127.70 | $132.55 | $125.13 | $131.39 | $131.39 | 3.0M | +2.89% |
| May 20, 2026 | $126.50 | $128.39 | $124.42 | $127.70 | $127.70 | 4.4M | +0.95% |
| May 19, 2026 | $123.04 | $126.83 | $122.00 | $124.22 | $124.22 | 3.1M | +0.96% |
| May 18, 2026 | $135.23 | $136.25 | $125.10 | $127.21 | $127.21 | 3.3M | -5.93% |
| May 15, 2026 | $134.67 | $134.97 | $132.00 | $133.07 | $133.07 | 3.3M | -1.19% |
| May 14, 2026 | $144.57 | $145.45 | $138.60 | $139.26 | $139.26 | 3.1M | -3.67% |
| May 13, 2026 | $148.06 | $148.74 | $143.00 | $145.04 | $145.04 | 2.4M | -2.04% |
| May 12, 2026 | $146.59 | $146.94 | $138.18 | $145.31 | $145.31 | 2.9M | -0.87% |
| May 11, 2026 | $148.03 | $149.73 | $146.41 | $149.15 | $149.15 | 3.2M | +0.76% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ENTG
Jan 1 → Dec 31 · 6 years2026+55.7%$86.16 → $134.19
+55.7%
2025-15.4%$99.55 → $84.25
-15.4%
2024-15.5%$117.27 → $99.06
-15.5%
2023+79.0%$66.92 → $119.82
+79.0%
2022-52.7%$138.68 → $65.59
-52.7%
2021+20.9%$114.64 → $138.58
+20.9%
Best Year2023 · +79.0%
Worst Year2022 · -52.7%
Positive Years3 / 6
Avg Annual Return+12.0%
6Y Total Return+17.1%
6Y CAGR~+2.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in ENTG?
If you invested $1,000 in ENTG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$9,164
Total Return+816.4%
CAGR~+24.8% / yr
Profit+$8,164
Based on Jun 8, 2016 · $14.74Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Entegris, Inc.（ENTG）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $135.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ENTG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ENTG 历史股价FMP 日线复权 OHLCV