Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Entegris (ENTG.US) Share Price

Price $116.37 on 03-04-2026 at 22:47:27
Change $-2.33 -2%
Buy $123.00
Sell $110.77
Last Trade: -
Day's Volume: 51,208
Last Close: $116.40
Open: $113.79
ISIN: US29362U1043
Day's Range $113.13 - $119.78
52wk Range: $61.01 - $138.46
Market Capitalisation: $17.69b
VWAP: $115.77809
Shares in Issue: 152.00m

Entegris (ENTG.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Entegris trades

Entegris (ENTG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 113.79 119.78 113.13 116.40 51,208
2nd Apr 2026 (Thu) 113.79 119.78 113.13 116.40 51,208
1st Apr 2026 (Wed) 120.04 121.64 117.935 118.71 87,504
31st Mar 2026 (Tue) 110.72 117.86 110.72 117.24 98,804
30th Mar 2026 (Mon) 112.28 112.91 107.29 108.64 99,199
27th Mar 2026 (Fri) 115.76 115.76 111.37 113.59 75,946
26th Mar 2026 (Thu) 120.61 122.08 115.55 115.75 93,547
25th Mar 2026 (Wed) 123.01 124.19 120.91 123.18 58,900
24th Mar 2026 (Tue) 114.86 122.32 114.86 121.67 95,497
23rd Mar 2026 (Mon) 118.50 120.81 115.00 115.01 52,931
20th Mar 2026 (Fri) 115.59 115.825 111.26 114.66 78,897
19th Mar 2026 (Thu) 112.14 116.62 110.33 115.86 45,840
18th Mar 2026 (Wed) 116.03 117.07 114.41 115.58 79,803
17th Mar 2026 (Tue) 112.59 116.36 112.59 116.08 82,791
16th Mar 2026 (Mon) 111.765 113.09 110.27 111.64 107,361
13th Mar 2026 (Fri) 112.48 112.75 107.49 108.28 155,072
12th Mar 2026 (Thu) 113.03 114.24 108.22 109.98 131,256
11th Mar 2026 (Wed) 117.53 118.68 114.96 116.18 85,024
10th Mar 2026 (Tue) 119.455 121.44 116.62 116.88 129,118
9th Mar 2026 (Mon) 110.40 117.36 108.33 117.34 92,267
6th Mar 2026 (Fri) 120.00 120.04 112.26 112.44 174,409
5th Mar 2026 (Thu) 126.61 129.04 122.37 124.58 88,387
See more Entegris price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered