Entegris
$158.48Change from previous close: +2.87%Absolute change: +$4.42
Price history
+68.67% over the period1 year: from $93.96 (October 1, 2025) to $158.48 (October 1, 2026), +68.67%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $158.48 |
| September 30, 2026 | $154.06 |
| September 29, 2026 | $154.77 |
| September 28, 2026 | $150.63 |
| September 25, 2026 | $151.89 |
| September 24, 2026 | $148.63 |
| September 23, 2026 | $150.93 |
| September 22, 2026 | $151.11 |
| September 21, 2026 | $143.14 |
| September 18, 2026 | $142.25 |
| September 17, 2026 | $134.67 |
| September 16, 2026 | $130.20 |
| September 15, 2026 | $129.64 |
| September 14, 2026 | $128.52 |
| September 11, 2026 | $140.37 |
| September 10, 2026 | $137.40 |
| September 9, 2026 | $143.03 |
| September 8, 2026 | $141.09 |
| September 4, 2026 | $138.74 |
| September 3, 2026 | $130.70 |
| September 2, 2026 | $131.31 |
| September 1, 2026 | $129.51 |
| August 31, 2026 | $135.29 |
| August 28, 2026 | $134.92 |
| August 27, 2026 | $145.31 |
| August 26, 2026 | $142.46 |
| August 25, 2026 | $138.87 |
| August 24, 2026 | $138.25 |
| August 21, 2026 | $143.66 |
| August 20, 2026 | $144.63 |
| August 19, 2026 | $144.28 |
| August 18, 2026 | $150.27 |
| August 17, 2026 | $163.09 |
| August 14, 2026 | $161.76 |
| August 13, 2026 | $163.81 |
| August 12, 2026 | $161.08 |
| August 11, 2026 | $150.21 |
| August 10, 2026 | $144.21 |
| August 7, 2026 | $152.08 |
| August 6, 2026 | $142.65 |
| August 5, 2026 | $145.55 |
| August 4, 2026 | $144.56 |
| August 3, 2026 | $125.20 |
| July 31, 2026 | $119.05 |
| July 30, 2026 | $117.11 |
| July 29, 2026 | $107.01 |
| July 28, 2026 | $118.16 |
| July 27, 2026 | $126.37 |
| July 24, 2026 | $129.15 |
| July 23, 2026 | $135.30 |
| July 22, 2026 | $137.48 |
| July 21, 2026 | $140.17 |
| July 20, 2026 | $133.79 |
| July 17, 2026 | $138.74 |
| July 16, 2026 | $134.60 |
| July 15, 2026 | $138.69 |
| July 14, 2026 | $140.63 |
| July 13, 2026 | $136.27 |
| July 10, 2026 | $145.35 |
| July 9, 2026 | $146.10 |
| July 8, 2026 | $138.72 |
| July 7, 2026 | $135.08 |
| July 6, 2026 | $145.17 |
| July 2, 2026 | $146.66 |
| July 1, 2026 | $165.19 |
| June 30, 2026 | $179.86 |
| June 29, 2026 | $171.04 |
| June 26, 2026 | $161.43 |
| June 25, 2026 | $176.28 |
| June 24, 2026 | $171.46 |
| June 23, 2026 | $168.22 |
| June 22, 2026 | $184.00 |
| June 18, 2026 | $178.77 |
| June 17, 2026 | $157.34 |
| June 16, 2026 | $151.61 |
| June 15, 2026 | $162.89 |
| June 12, 2026 | $150.52 |
| June 11, 2026 | $144.92 |
| June 10, 2026 | $128.88 |
| June 9, 2026 | $134.35 |
| June 8, 2026 | $132.71 |
| June 5, 2026 | $125.41 |
| June 4, 2026 | $139.88 |
| June 3, 2026 | $140.33 |
| June 2, 2026 | $142.92 |
| June 1, 2026 | $135.73 |
| May 29, 2026 | $138.79 |
| May 28, 2026 | $138.44 |
| May 27, 2026 | $140.00 |
| May 26, 2026 | $142.12 |
| May 22, 2026 | $135.28 |
| May 21, 2026 | $131.39 |
| May 20, 2026 | $127.70 |
| May 19, 2026 | $124.22 |
| May 18, 2026 | $127.21 |
| May 15, 2026 | $133.07 |
| May 14, 2026 | $139.26 |
| May 13, 2026 | $145.04 |
| May 12, 2026 | $145.31 |
| May 11, 2026 | $149.15 |
| May 8, 2026 | $149.11 |
| May 7, 2026 | $147.66 |
| May 6, 2026 | $155.86 |
| May 5, 2026 | $149.29 |
| May 4, 2026 | $138.96 |
| May 1, 2026 | $142.29 |
| April 30, 2026 | $141.38 |
| April 29, 2026 | $149.37 |
| April 28, 2026 | $144.72 |
| April 27, 2026 | $156.44 |
| April 24, 2026 | $155.98 |
| April 23, 2026 | $149.33 |
| April 22, 2026 | $147.93 |
| April 21, 2026 | $146.99 |
| April 20, 2026 | $148.92 |
| April 17, 2026 | $146.06 |
| April 16, 2026 | $135.92 |
| April 15, 2026 | $137.00 |
| April 14, 2026 | $137.44 |
| April 13, 2026 | $138.07 |
| April 10, 2026 | $135.32 |
| April 9, 2026 | $132.63 |
| April 8, 2026 | $129.60 |
| April 7, 2026 | $118.55 |
| April 6, 2026 | $115.68 |
| April 2, 2026 | $116.40 |
| April 1, 2026 | $118.71 |
| March 31, 2026 | $117.24 |
| March 30, 2026 | $108.64 |
| March 27, 2026 | $113.59 |
| March 26, 2026 | $115.75 |
| March 25, 2026 | $123.18 |
| March 24, 2026 | $121.67 |
| March 23, 2026 | $115.01 |
| March 20, 2026 | $114.66 |
| March 19, 2026 | $115.86 |
| March 18, 2026 | $115.58 |
| March 17, 2026 | $116.08 |
| March 16, 2026 | $111.64 |
| March 13, 2026 | $108.28 |
| March 12, 2026 | $109.98 |
| March 11, 2026 | $116.18 |
| March 10, 2026 | $116.88 |
| March 9, 2026 | $117.34 |
| March 6, 2026 | $112.44 |
| March 5, 2026 | $124.58 |
| March 4, 2026 | $129.00 |
| March 3, 2026 | $126.79 |
| March 2, 2026 | $135.50 |
| February 27, 2026 | $132.45 |
| February 26, 2026 | $132.20 |
| February 25, 2026 | $137.34 |
| February 24, 2026 | $136.27 |
| February 23, 2026 | $136.42 |
| February 20, 2026 | $134.49 |
| February 19, 2026 | $132.67 |
| February 18, 2026 | $131.89 |
| February 17, 2026 | $129.56 |
| February 13, 2026 | $131.43 |
| February 12, 2026 | $130.90 |
| February 11, 2026 | $137.79 |
| February 10, 2026 | $133.44 |
| February 9, 2026 | $122.39 |
| February 6, 2026 | $122.37 |
| February 5, 2026 | $110.33 |
| February 4, 2026 | $112.41 |
| February 3, 2026 | $113.70 |
| February 2, 2026 | $119.48 |
| January 30, 2026 | $118.07 |
| January 29, 2026 | $122.71 |
| January 28, 2026 | $120.65 |
| January 27, 2026 | $120.41 |
| January 26, 2026 | $115.63 |
| January 23, 2026 | $114.71 |
| January 22, 2026 | $118.52 |
| January 21, 2026 | $119.74 |
| January 20, 2026 | $115.00 |
| January 16, 2026 | $117.35 |
| January 15, 2026 | $113.54 |
| January 14, 2026 | $104.09 |
| January 13, 2026 | $102.07 |
| January 12, 2026 | $101.84 |
| January 9, 2026 | $102.99 |
| January 8, 2026 | $99.85 |
| January 7, 2026 | $97.85 |
| January 6, 2026 | $99.56 |
| January 5, 2026 | $93.28 |
| January 2, 2026 | $89.56 |
| December 31, 2025 | $84.25 |
| December 30, 2025 | $86.69 |
| December 29, 2025 | $85.94 |
| December 26, 2025 | $86.27 |
| December 24, 2025 | $85.49 |
| December 23, 2025 | $84.94 |
| December 22, 2025 | $85.12 |
| December 19, 2025 | $84.06 |
| December 18, 2025 | $84.55 |
| December 17, 2025 | $85.03 |
| December 16, 2025 | $87.96 |
| December 15, 2025 | $89.92 |
| December 12, 2025 | $92.55 |
| December 11, 2025 | $95.99 |
| December 10, 2025 | $94.73 |
| December 9, 2025 | $92.59 |
| December 8, 2025 | $89.10 |
| December 5, 2025 | $89.15 |
| December 4, 2025 | $88.14 |
| December 3, 2025 | $86.27 |
| December 2, 2025 | $79.82 |
| December 1, 2025 | $76.29 |
| November 28, 2025 | $77.14 |
| November 26, 2025 | $75.08 |
| November 25, 2025 | $73.72 |
| November 24, 2025 | $73.99 |
| November 21, 2025 | $73.66 |
| November 20, 2025 | $68.80 |
| November 19, 2025 | $73.77 |
| November 18, 2025 | $72.76 |
| November 17, 2025 | $74.79 |
| November 14, 2025 | $78.28 |
| November 13, 2025 | $81.06 |
| November 12, 2025 | $84.04 |
| November 11, 2025 | $83.68 |
| November 10, 2025 | $85.96 |
| November 7, 2025 | $86.67 |
| November 6, 2025 | $85.70 |
| November 5, 2025 | $88.50 |
| November 4, 2025 | $86.46 |
| November 3, 2025 | $91.38 |
| October 31, 2025 | $91.57 |
| October 30, 2025 | $87.50 |
| October 29, 2025 | $94.54 |
| October 28, 2025 | $91.71 |
| October 27, 2025 | $94.32 |
| October 24, 2025 | $91.52 |
| October 23, 2025 | $90.75 |
| October 22, 2025 | $88.81 |
| October 21, 2025 | $92.67 |
| October 20, 2025 | $92.60 |
| October 17, 2025 | $90.94 |
| October 16, 2025 | $90.54 |
| October 15, 2025 | $94.62 |
| October 14, 2025 | $90.94 |
| October 13, 2025 | $91.91 |
| October 10, 2025 | $83.64 |
| October 9, 2025 | $94.23 |
| October 8, 2025 | $94.56 |
| October 7, 2025 | $92.29 |
| October 6, 2025 | $100.26 |
| October 3, 2025 | $98.61 |
| October 2, 2025 | $96.81 |
| October 1, 2025 | $93.96 |
At a glance
The company
Entegris, Inc. provides advanced materials and process solutions for the semiconductor and other high-technology industries in North America, Taiwan, South Korea, Japan, China, Europe, and Southeast Asia.
Latest results
Quarter to June 30, 2026 · EPS $0.93 (estimate $0.82)
Next event
Quarterly results · October 29, 2026
Dividend
Last ex-dividend on July 29, 2026
Where the price stands
52-wk low$67.97
$158.48
52-wk high$186.94
−15.22% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | +22.37% | +0.83% |
| Year to date | +88.11% | +12.93% |
| 1 year | +68.67% | +15.12% |
Analysts · 12 analysts
Average target$173.36+9.39% vs. price
Buy 9 · Hold 2 · Sell 1 · Buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $24.14B
- P/E
- 76.9
- EPS
- $2.06
- Volume
- 1.65M
- Dividend yield
- 0.25%
Stocks to explore
Other companies in the Technology sector
