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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$96.10$98.40555,700——
2020-12-30$96.37$98.68336,000——
2020-12-29$94.37$96.63694,200——
2020-12-28$94.58$96.84498,300——
2020-12-24$96.26$98.56252,200——
2020-12-23$95.77$98.06440,500——
2020-12-22$97.60$99.94356,600——
2020-12-21$97.90$100.24647,500——
2020-12-18$95.78$98.071,222,100——
2020-12-17$96.29$98.59570,200——
2020-12-16$95.01$97.28526,100——
2020-12-15$97.63$99.97502,200——
2020-12-14$95.34$97.62634,900——
2020-12-11$94.19$96.44531,700——
2020-12-10$93.10$95.33703,100——
2020-12-09$92.47$94.681,147,100——
2020-12-08$99.03$101.40605,300——
2020-12-07$97.67$100.01641,700——
2020-12-04$96.22$98.52472,300——
2020-12-03$93.39$95.62343,700——
2020-12-02$93.19$95.42392,600——
2020-12-01$94.00$96.25752,100——
2020-11-30$92.62$94.84859,700——
2020-11-27$90.28$92.44206,200——
2020-11-25$88.96$91.09459,000——
2020-11-24$89.98$92.13588,700——
2020-11-23$90.01$92.16499,000——
2020-11-20$89.22$91.35533,000——
2020-11-19$89.97$92.12437,800——
2020-11-18$88.76$90.881,073,800——
2020-11-17$88.21$90.32754,100——
2020-11-16$87.76$89.86974,500——
2020-11-13$85.32$87.36439,800——
2020-11-12$85.04$87.07686,900——
2020-11-11$87.60$89.70637,400——
2020-11-10$86.00$88.06901,300——
2020-11-09$88.02$90.131,063,400——
2020-11-06$87.37$89.46896,500——
2020-11-05$84.58$86.60794,400——
2020-11-04$82.93$84.91902,700——
2020-11-03$80.06$81.98834,400——
2020-11-02$77.05$78.89934,900——
2020-10-30$74.77$76.56577,800——
2020-10-29$75.87$77.691,040,300——
2020-10-28$74.72$76.51660,200——
2020-10-27$76.71$78.55607,700——
2020-10-26$77.23$79.001,097,800——
2020-10-23$78.35$80.14917,100——
2020-10-22$78.63$80.431,136,000——
2020-10-21$79.90$81.731,255,400——
2020-10-20$80.62$82.461,022,500——
2020-10-19$81.02$82.871,026,900——
2020-10-16$81.41$83.27903,600——
2020-10-15$82.02$83.901,290,400——
2020-10-14$82.43$84.311,079,400——
2020-10-13$83.91$85.83848,200——
2020-10-12$83.61$85.52659,800——
2020-10-09$82.75$84.64835,400——
2020-10-08$82.15$84.03603,000——
2020-10-07$81.76$83.63862,800——
2020-10-06$80.09$81.921,034,800——
2020-10-05$78.90$80.701,041,300——
2020-10-02$75.92$77.661,016,400——
2020-10-01$76.65$78.401,379,900——
2020-09-30$74.34$76.041,249,300——
2020-09-29$73.20$74.87979,000——
2020-09-28$71.40$73.031,012,000——
2020-09-25$69.22$70.801,054,800——
2020-09-24$68.20$69.76978,800——
2020-09-23$66.91$68.441,063,100——
2020-09-22$67.07$68.601,050,300——
2020-09-21$66.60$68.12615,800——
2020-09-18$66.56$68.081,541,200——
2020-09-17$68.11$69.67841,300——
2020-09-16$68.09$69.65796,700——
2020-09-15$68.98$70.56720,500——
2020-09-14$67.65$69.20948,500——
2020-09-11$65.39$66.891,127,500——
2020-09-10$64.99$66.481,612,200——
2020-09-09$64.80$66.281,185,800——
2020-09-08$62.51$63.941,124,100——
2020-09-04$66.54$68.061,706,200——
2020-09-03$66.90$68.431,993,200——
2020-09-02$70.74$72.36725,900——
2020-09-01$68.86$70.43801,400——
2020-08-31$66.89$68.42574,100——
2020-08-28$68.30$69.86613,600——
2020-08-27$67.84$69.39796,100——
2020-08-26$69.85$71.45535,300——
2020-08-25$69.88$71.48282,400——
2020-08-24$69.30$70.88396,000——
2020-08-21$69.43$71.02619,300——
2020-08-20$69.34$70.93638,900——
2020-08-19$71.05$72.67782,500——
2020-08-18$71.30$72.931,144,500——
2020-08-17$70.72$72.34664,900——
2020-08-14$69.73$71.32523,800——
2020-08-13$70.66$72.28522,300——
2020-08-12$71.06$72.68942,000——
2020-08-11$69.22$70.80825,100——
2020-08-10$68.92$70.501,002,100——
2020-08-07$70.26$71.871,063,300——
2020-08-06$72.79$74.45674,600——
2020-08-05$73.48$75.16900,600——
2020-08-04$73.00$74.671,096,000——
2020-08-03$74.01$75.70928,500——
2020-07-31$71.91$73.55944,000——
2020-07-30$72.20$73.85961,400——
2020-07-29$71.10$72.731,076,400——
2020-07-28$69.19$70.771,140,000——
2020-07-27$69.54$71.051,135,800——
2020-07-24$67.84$69.311,572,400——
2020-07-23$69.65$71.164,304,700——
2020-07-22$62.63$63.99839,400——
2020-07-21$61.70$63.041,084,300——
2020-07-20$61.20$62.53970,800——
2020-07-17$58.88$60.16634,100——
2020-07-16$57.74$58.99459,400——
2020-07-15$57.93$59.19824,600——
2020-07-14$58.04$59.30974,000——
2020-07-13$57.65$58.90902,000——
2020-07-10$59.05$60.33938,200——
2020-07-09$61.14$62.471,153,900——
2020-07-08$59.76$61.06658,300——
2020-07-07$59.78$61.08982,800——
2020-07-06$60.77$62.09816,600——
2020-07-02$59.63$60.92614,300——
2020-07-01$58.39$59.66644,600——
2020-06-30$59.05$60.331,237,700——
2020-06-29$57.97$59.231,043,400——
2020-06-26$57.36$58.601,502,100——
2020-06-25$59.15$60.431,114,000——
2020-06-24$58.89$60.17959,500——
2020-06-23$60.68$62.00817,700——
2020-06-22$61.04$62.36767,500——
2020-06-19$60.07$61.371,345,800——
2020-06-18$61.98$63.32649,500——
2020-06-17$62.71$64.07781,600——
2020-06-16$62.03$63.38692,400——
2020-06-15$60.16$61.46796,600——
2020-06-12$59.59$60.88860,700——
2020-06-11$58.08$59.341,396,100——
2020-06-10$62.47$63.821,351,000——
2020-06-09$62.69$64.051,293,600——
2020-06-08$62.14$63.491,242,700——
2020-06-05$64.51$65.911,133,000——
2020-06-04$62.17$63.521,540,900——
2020-06-03$61.97$63.311,419,300——
2020-06-02$60.21$61.52730,000——
2020-06-01$59.07$60.35594,700——
2020-05-29$59.88$61.18588,200——
2020-05-28$58.61$59.88653,600——
2020-05-27$59.46$60.75761,400——
2020-05-26$59.32$60.611,009,500——
2020-05-22$58.50$59.77576,700——
2020-05-21$58.54$59.811,495,200——
2020-05-20$58.51$59.78808,600——
2020-05-19$57.47$58.721,039,100——
2020-05-18$57.03$58.27893,400——
2020-05-15$55.52$56.72974,000——
2020-05-14$55.45$56.65809,400——
2020-05-13$53.99$55.161,307,800——
2020-05-12$55.37$56.571,238,100——
2020-05-11$56.94$58.171,116,900——
2020-05-08$56.70$57.93822,900——
2020-05-07$53.25$54.40741,300——
2020-05-06$52.16$53.29537,300——
2020-05-05$51.93$53.06750,500——
2020-05-04$52.36$53.50720,500——
2020-05-01$51.70$52.82917,400——
2020-04-30$54.23$55.41871,100——
2020-04-29$56.48$57.701,163,400——
2020-04-28$53.02$54.17648,900——
2020-04-27$52.16$53.21708,300——
2020-04-24$51.21$52.24736,200——
2020-04-23$50.46$51.481,168,900——
2020-04-22$51.05$52.081,002,900——
2020-04-21$47.26$48.211,341,900——
2020-04-20$51.68$52.721,013,000——
2020-04-17$52.98$54.05765,900——
2020-04-16$51.27$52.30834,800——
2020-04-15$49.02$50.01735,500——
2020-04-14$51.74$52.78693,200——
2020-04-13$49.75$50.75525,500——
2020-04-09$49.73$50.731,242,200——
2020-04-08$48.93$49.91797,200——
2020-04-07$47.59$48.551,140,900——
2020-04-06$48.50$49.481,074,200——
2020-04-03$42.11$42.96893,600——
2020-04-02$42.03$42.88813,400——
2020-04-01$41.41$42.241,046,900——
2020-03-31$44.77$45.67910,500——
2020-03-30$47.54$48.501,080,200——
2020-03-27$44.76$45.661,190,300——
2020-03-26$48.28$49.25819,800——
2020-03-25$44.04$44.931,120,400——
2020-03-24$43.94$44.821,405,600——
2020-03-23$40.00$40.801,594,300——
2020-03-20$39.03$39.821,657,400——
2020-03-19$40.71$41.531,291,800——
2020-03-18$41.53$42.371,566,800——
2020-03-17$44.50$45.401,922,800——
2020-03-16$41.69$42.531,389,500——
2020-03-13$47.37$48.321,414,000——
2020-03-12$42.36$43.211,717,600——
2020-03-11$47.49$48.451,209,700——
2020-03-10$51.71$52.751,568,000——
2020-03-09$48.53$49.511,398,700——
2020-03-06$52.60$53.66869,400——
2020-03-05$54.33$55.42779,400——
2020-03-04$55.96$57.09759,200——
2020-03-03$53.50$54.58988,000——
2020-03-02$55.16$56.271,609,800——
2020-02-28$53.32$54.391,508,100——
2020-02-27$51.31$52.341,443,300——
2020-02-26$52.96$54.031,075,000——
2020-02-25$53.00$54.071,407,200——
2020-02-24$55.18$56.291,255,900——
2020-02-21$56.98$58.13723,700——
2020-02-20$58.00$59.171,024,000——
2020-02-19$57.96$59.131,081,900——
2020-02-18$56.40$57.53853,800——
2020-02-14$58.16$59.33354,800——
2020-02-13$58.39$59.56549,900——
2020-02-12$58.47$59.65544,500——
2020-02-11$57.36$58.51440,800——
2020-02-10$56.36$57.49591,000——
2020-02-07$55.54$56.66640,100——
2020-02-06$56.38$57.51678,200——
2020-02-05$56.72$57.861,124,800——
2020-02-04$55.72$56.841,880,700——
2020-02-03$52.40$53.45962,300——
2020-01-31$51.76$52.80803,500——
2020-01-30$53.33$54.40590,700——
2020-01-29$53.32$54.39545,100——
2020-01-28$54.38$55.471,144,200——
2020-01-27$53.68$54.681,250,000——
2020-01-24$55.93$56.97990,800——
2020-01-23$57.49$58.561,423,400——
2020-01-22$57.32$58.391,674,400——
2020-01-21$57.50$58.571,983,000——
2020-01-17$56.23$57.281,514,300——
2020-01-16$55.03$56.051,219,100——
2020-01-15$53.48$54.47776,300——
2020-01-14$53.63$54.63869,200——
2020-01-13$53.39$54.38803,100——
2020-01-10$52.11$53.081,107,600——
2020-01-09$52.19$53.16569,800——
2020-01-08$51.50$52.46875,900——
2020-01-07$51.43$52.39876,100——
2020-01-06$49.89$50.82840,500——
2020-01-03$50.57$51.51551,300——
2020-01-02$50.97$51.921,282,300——