NASDAQ:ENTG | Historical Stock Price | ENTEGRIS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-07-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.62$1.95$6.19$19.58$61.98$196.182000-07-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$50.09$51.02661,800——
2019-12-30$50.27$51.21565,200——
2019-12-27$50.60$51.54308,400——
2019-12-26$51.03$51.98244,700——
2019-12-24$51.20$52.15130,500——
2019-12-23$51.21$52.16321,100——
2019-12-20$51.11$52.06721,200——
2019-12-19$51.02$51.97580,800——
2019-12-18$50.87$51.82718,300——
2019-12-17$51.03$51.98700,100——
2019-12-16$50.63$51.57965,900——
2019-12-13$50.01$50.94825,600——
2019-12-12$49.78$50.71932,300——
2019-12-11$48.70$49.61839,100——
2019-12-10$47.41$48.29434,000——
2019-12-09$46.79$47.66415,000——
2019-12-06$47.12$48.00655,300——
2019-12-05$46.50$47.36357,100——
2019-12-04$46.28$47.14593,500——
2019-12-03$46.20$47.06733,700——
2019-12-02$46.82$47.69625,600——
2019-11-29$47.32$48.20195,200——
2019-11-27$48.09$48.98400,800——
2019-11-26$47.38$48.26428,800——
2019-11-25$47.32$48.20785,900——
2019-11-22$46.46$47.32575,700——
2019-11-21$45.93$46.78944,100——
2019-11-20$47.01$47.88698,200——
2019-11-19$48.32$49.22760,200——
2019-11-18$47.68$48.571,025,500——
2019-11-15$49.55$50.47915,000——
2019-11-14$48.05$48.94378,300——
2019-11-13$48.57$49.47498,500——
2019-11-12$47.98$48.87487,200——
2019-11-11$47.89$48.78600,900——
2019-11-08$47.75$48.64561,100——
2019-11-07$47.63$48.52545,100——
2019-11-06$48.06$48.95776,400——
2019-11-05$48.47$49.37604,800——
2019-11-04$48.44$49.341,432,300——
2019-11-01$48.25$49.151,284,500——
2019-10-31$48.00$48.891,061,800——
2019-10-30$49.02$49.93813,000——
2019-10-29$49.19$50.10952,500——
2019-10-28$49.63$50.471,254,800——
2019-10-25$47.98$48.791,228,700——
2019-10-24$47.57$48.382,463,100——
2019-10-23$47.62$48.431,038,300——
2019-10-22$48.04$48.85964,400——
2019-10-21$49.01$49.84901,600——
2019-10-18$48.71$49.54972,300——
2019-10-17$48.40$49.221,151,600——
2019-10-16$47.18$47.98718,000——
2019-10-15$47.98$48.79568,900——
2019-10-14$47.12$47.92517,600——
2019-10-11$47.37$48.17798,700——
2019-10-10$46.23$47.01555,900——
2019-10-09$45.99$46.77540,800——
2019-10-08$45.56$46.33590,500——
2019-10-07$46.79$47.58680,200——
2019-10-04$47.62$48.43607,400——
2019-10-03$46.87$47.661,343,600——
2019-10-02$46.24$47.02945,600——
2019-10-01$46.88$47.68957,900——
2019-09-30$47.06$47.86987,800——
2019-09-27$46.29$47.08903,700——
2019-09-26$47.69$48.50634,600——
2019-09-25$47.79$48.60861,400——
2019-09-24$47.12$47.92871,200——
2019-09-23$48.01$48.82609,100——
2019-09-20$47.52$48.331,415,200——
2019-09-19$47.63$48.44704,700——
2019-09-18$47.59$48.40825,000——
2019-09-17$47.43$48.23960,200——
2019-09-16$47.27$48.07716,300——
2019-09-13$47.11$47.91984,400——
2019-09-12$46.51$47.30880,900——
2019-09-11$45.47$46.24875,400——
2019-09-10$44.75$45.511,091,500——
2019-09-09$44.57$45.33676,700——
2019-09-06$44.29$45.04807,500——
2019-09-05$44.18$44.93822,000——
2019-09-04$43.22$43.95887,200——
2019-09-03$42.58$43.30559,600——
2019-08-30$42.83$43.56489,500——
2019-08-29$42.89$43.62392,600——
2019-08-28$41.62$42.33345,300——
2019-08-27$41.18$41.88995,900——
2019-08-26$41.53$42.23861,800——
2019-08-23$41.49$42.19719,500——
2019-08-22$43.16$43.89892,100——
2019-08-21$43.41$44.15829,400——
2019-08-20$42.41$43.13621,500——
2019-08-19$42.79$43.52709,900——
2019-08-16$42.26$42.98506,700——
2019-08-15$41.36$42.06648,200——
2019-08-14$41.22$41.92747,200——
2019-08-13$42.18$42.90912,500——
2019-08-12$41.07$41.77631,200——
2019-08-09$41.53$42.23741,400——
2019-08-08$41.99$42.70794,200——
2019-08-07$40.89$41.58920,000——
2019-08-06$40.47$41.161,078,800——
2019-08-05$40.48$41.171,421,700——
2019-08-02$41.54$42.24678,300——
2019-08-01$42.35$43.071,833,600——
2019-07-31$43.51$44.251,204,900——
2019-07-30$44.29$45.041,260,000——
2019-07-29$44.87$45.551,795,500——
2019-07-26$43.98$44.651,923,300——
2019-07-25$43.06$43.713,722,100——
2019-07-24$42.14$42.782,544,600——
2019-07-23$39.72$40.32972,300——
2019-07-22$38.72$39.311,283,200——
2019-07-19$38.05$38.63821,200——
2019-07-18$38.03$38.611,253,600——
2019-07-17$37.28$37.841,337,400——
2019-07-16$36.39$36.94768,300——
2019-07-15$36.59$37.141,074,500——
2019-07-12$36.65$37.211,212,400——
2019-07-11$35.93$36.471,689,800——
2019-07-10$36.07$36.621,513,600——
2019-07-09$35.66$36.20948,300——
2019-07-08$35.48$36.021,436,700——
2019-07-05$36.26$36.811,135,400——
2019-07-03$36.60$37.152,043,800——
2019-07-02$37.69$38.261,091,700——
2019-07-01$38.28$38.861,898,300——
2019-06-28$37.32$37.8917,789,200——
2019-06-27$38.05$38.631,418,000——
2019-06-26$37.70$38.271,018,100——
2019-06-25$37.41$37.981,738,100——
2019-06-24$37.28$37.841,169,700——
2019-06-21$37.81$38.381,013,100——
2019-06-20$38.50$39.081,140,100——
2019-06-19$37.13$37.69849,200——
2019-06-18$37.18$37.741,178,300——
2019-06-17$35.73$36.271,612,400——
2019-06-14$36.79$37.351,203,800——
2019-06-13$37.50$38.071,360,700——
2019-06-12$35.97$36.511,228,100——
2019-06-11$37.32$37.89981,000——
2019-06-10$37.19$37.751,345,300——
2019-06-07$35.44$35.98839,200——
2019-06-06$35.58$36.12782,800——
2019-06-05$35.44$35.981,125,700——
2019-06-04$35.14$35.671,535,500——
2019-06-03$34.65$35.171,216,400——
2019-05-31$34.34$34.86965,100——
2019-05-30$34.50$35.02756,500——
2019-05-29$34.30$34.821,053,600——
2019-05-28$34.31$34.831,103,800——
2019-05-24$34.91$35.44758,000——
2019-05-23$35.24$35.77960,100——
2019-05-22$35.93$36.47701,800——
2019-05-21$36.28$36.831,017,200——
2019-05-20$36.15$36.701,323,400——
2019-05-17$37.04$37.601,172,400——
2019-05-16$37.81$38.38923,600——
2019-05-15$38.29$38.871,006,400——
2019-05-14$37.89$38.461,260,200——
2019-05-13$37.07$37.631,731,200——
2019-05-10$39.08$39.671,503,600——
2019-05-09$39.69$40.291,089,500——
2019-05-08$40.00$40.61879,100——
2019-05-07$40.38$40.991,192,000——
2019-05-06$40.89$41.511,719,800——
2019-05-03$41.99$42.631,009,100——
2019-05-02$40.98$41.60860,000——
2019-05-01$40.62$41.241,245,600——
2019-04-30$40.86$41.482,547,300——
2019-04-29$40.45$40.992,187,700——
2019-04-26$39.71$40.242,142,900——
2019-04-25$38.98$39.503,376,200——
2019-04-24$40.86$41.411,781,500——
2019-04-23$40.69$41.23858,300——
2019-04-22$40.69$41.231,203,300——
2019-04-18$40.61$41.15699,900——
2019-04-17$40.35$40.891,472,300——
2019-04-16$39.83$40.361,201,200——
2019-04-15$39.77$40.301,148,100——
2019-04-12$40.22$40.762,376,800——
2019-04-11$39.28$39.811,498,400——
2019-04-10$39.36$39.893,140,600——
2019-04-09$39.18$39.703,686,500——
2019-04-08$38.66$39.181,987,000——
2019-04-05$37.88$38.39759,200——
2019-04-04$37.48$37.98894,100——
2019-04-03$37.52$38.02989,700——
2019-04-02$36.71$37.20639,500——
2019-04-01$36.78$37.271,053,000——
2019-03-29$35.69$36.171,399,400——
2019-03-28$34.91$35.381,403,400——
2019-03-27$34.71$35.171,378,300——
2019-03-26$35.26$35.731,040,700——
2019-03-25$34.68$35.141,229,200——
2019-03-22$34.64$35.10954,200——
2019-03-21$35.87$36.351,039,600——
2019-03-20$34.60$35.06920,100——
2019-03-19$35.19$35.661,102,000——
2019-03-18$35.16$35.632,182,000——
2019-03-15$35.34$35.812,254,100——
2019-03-14$35.34$35.81666,800——
2019-03-13$35.29$35.76740,100——
2019-03-12$35.43$35.90800,100——
2019-03-11$35.51$35.99922,000——
2019-03-08$35.04$35.51876,100——
2019-03-07$34.95$35.421,673,500——
2019-03-06$35.38$35.851,251,800——
2019-03-05$36.42$36.911,027,100——
2019-03-04$36.61$37.101,582,700——
2019-03-01$36.22$36.703,805,100——
2019-02-28$35.33$35.803,217,800——
2019-02-27$36.72$37.219,228,100——
2019-02-26$37.73$38.247,639,600——
2019-02-25$37.05$37.553,852,900——
2019-02-22$36.35$36.842,030,300——
2019-02-21$35.60$36.082,397,400——
2019-02-20$35.39$35.862,062,500——
2019-02-19$34.36$34.821,911,600——
2019-02-15$34.18$34.641,613,900——
2019-02-14$34.21$34.672,056,100——
2019-02-13$33.91$34.362,397,300——
2019-02-12$34.14$34.602,134,900——
2019-02-11$33.61$34.061,447,000——
2019-02-08$33.50$33.951,742,700——
2019-02-07$33.31$33.761,744,200——
2019-02-06$34.05$34.512,414,000——
2019-02-05$33.33$33.782,894,800——
2019-02-04$33.64$34.092,398,300——
2019-02-01$33.38$33.833,601,400——
2019-01-31$33.05$33.492,166,100——
2019-01-30$33.71$34.162,333,700——
2019-01-29$33.42$33.872,294,400——
2019-01-28$33.16$33.538,146,500——
2019-01-25$31.32$31.671,499,300——
2019-01-24$30.91$31.261,518,000——
2019-01-23$29.58$29.911,109,300——
2019-01-22$29.51$29.841,155,700——
2019-01-18$30.04$30.381,096,300——
2019-01-17$29.33$29.661,096,700——
2019-01-16$28.93$29.26965,900——
2019-01-15$28.70$29.02673,400——
2019-01-14$28.69$29.01966,700——
2019-01-11$29.26$29.59728,100——
2019-01-10$29.09$29.421,023,100——
2019-01-09$28.94$29.271,166,800——
2019-01-08$27.97$28.281,228,600——
2019-01-07$29.04$29.371,182,300——
2019-01-04$28.72$29.04909,900——
2019-01-03$27.43$27.741,382,400——
2019-01-02$29.64$29.976,411,400——