If you invested $1000 in Entegris, Inc. (ENTG) 10 years ago, it would be worth $13,411.08 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,553, while $1000 invested 1 year ago would be worth $2,429.36. This corresponds to total returns of 1,241.11%, 55.3%, 142.94%, respectively, with annualized returns of 29.62%, 9.2%, 142.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 182.28 | 184 | 184 | 186.94 | 179.71 | 3.84M |
| June 18, 2026 | 164.18 | 178.77 | 178.77 | 180.94 | 163.06 | 5.93M |
| June 17, 2026 | 157.86 | 157.34 | 157.34 | 165.38 | 156.49 | 2.66M |
| June 16, 2026 | 161.78 | 151.61 | 151.61 | 164.83 | 151.45 | 3.53M |
| June 15, 2026 | 159.63 | 162.89 | 162.89 | 168 | 159 | 5.27M |
| June 12, 2026 | 145.69 | 150.52 | 150.52 | 152.66 | 142.43 | 2.1M |
| June 11, 2026 | 134 | 144.92 | 144.92 | 145.77 | 131.33 | 4.33M |
| June 10, 2026 | 133.1 | 128.88 | 128.88 | 139 | 127.94 | 2.9M |
| June 09, 2026 | 136.34 | 134.35 | 134.35 | 142.17 | 123.77 | 3.56M |
| June 08, 2026 | 133.08 | 132.71 | 132.71 | 135.46 | 129.53 | 2.74M |
| June 05, 2026 | 134.13 | 125.41 | 125.41 | 136.04 | 124.44 | 4.67M |
| June 04, 2026 | 137.76 | 139.88 | 139.88 | 144.16 | 135.59 | 2.35M |
| June 03, 2026 | 143.59 | 140.33 | 140.33 | 147.38 | 140.05 | 2.26M |
| June 02, 2026 | 137.34 | 142.92 | 142.92 | 143.94 | 135.73 | 4.25M |
| June 01, 2026 | 136.95 | 135.73 | 135.73 | 138.7 | 134.01 | 2.02M |
| May 29, 2026 | 140.52 | 138.79 | 138.79 | 141.98 | 136.6 | 2.73M |
| May 28, 2026 | 139.36 | 138.44 | 138.44 | 141 | 133.29 | 2.25M |
| May 27, 2026 | 149.23 | 140 | 140 | 149.31 | 136.43 | 2.88M |
| May 26, 2026 | 139.23 | 142.12 | 142.12 | 143.26 | 136.8 | 2.75M |
| May 22, 2026 | 132.2 | 135.28 | 135.28 | 136.13 | 130.51 | 2.23M |
| May 21, 2026 | 127.7 | 131.39 | 131.39 | 132.55 | 125.13 | 3.02M |
| May 20, 2026 | 126.5 | 127.7 | 127.7 | 128.39 | 124.42 | 4.36M |
| May 19, 2026 | 123.04 | 124.22 | 124.22 | 126.83 | 122 | 3.09M |
| May 18, 2026 | 135.23 | 127.21 | 127.21 | 136.25 | 125.1 | 3.26M |
| May 15, 2026 | 134.67 | 133.07 | 133.07 | 134.97 | 132 | 3.26M |
| May 14, 2026 | 144.57 | 139.26 | 139.26 | 145.45 | 138.6 | 3.08M |
| May 13, 2026 | 148.03 | 145.04 | 145.04 | 148.74 | 143 | 2.37M |
| May 12, 2026 | 146.59 | 145.31 | 145.31 | 146.94 | 138.18 | 2.86M |
| May 11, 2026 | 148.03 | 149.15 | 149.15 | 149.73 | 146.41 | 3.16M |
| May 08, 2026 | 151.52 | 149.11 | 149.11 | 152.38 | 146.26 | 3.01M |
| May 07, 2026 | 155.99 | 147.66 | 147.66 | 156.42 | 145.39 | 2.91M |
| May 06, 2026 | 152.73 | 155.86 | 155.86 | 156.43 | 147.95 | 3.01M |
| May 05, 2026 | 142.98 | 149.29 | 149.29 | 150 | 140 | 3.29M |
| May 04, 2026 | 142.39 | 138.96 | 138.96 | 143.5 | 134.86 | 2.57M |
| May 01, 2026 | 140.78 | 142.29 | 142.29 | 142.5 | 138.27 | 4.2M |
| April 30, 2026 | 150 | 141.38 | 141.38 | 150 | 138.67 | 6.49M |
| April 29, 2026 | 146.57 | 149.37 | 149.37 | 149.8 | 144.75 | 3.62M |
| April 28, 2026 | 149.44 | 144.72 | 144.72 | 151.16 | 142.61 | 3.99M |
| April 27, 2026 | 156.18 | 156.44 | 156.44 | 157.63 | 149.49 | 2.83M |
| April 24, 2026 | 153.92 | 155.98 | 155.98 | 159.15 | 151.17 | 4.31M |
| April 23, 2026 | 148.78 | 149.33 | 149.33 | 151.28 | 144.44 | 3.44M |
| April 22, 2026 | 151.21 | 147.93 | 147.93 | 151.99 | 146.48 | 2.64M |
| April 21, 2026 | 150 | 146.99 | 146.99 | 151.9 | 145.95 | 3M |
| April 20, 2026 | 145.67 | 148.92 | 148.92 | 149.17 | 144.8 | 2.25M |
| April 17, 2026 | 139.52 | 146.06 | 146.06 | 146.46 | 139.4 | 2.48M |
| April 16, 2026 | 136.7 | 135.92 | 135.92 | 138.4 | 135.23 | 1.88M |
| April 15, 2026 | 136.96 | 137 | 137 | 137.81 | 134.06 | 1.88M |
| April 14, 2026 | 139.6 | 137.44 | 137.44 | 140.82 | 137.15 | 2.16M |
| April 13, 2026 | 133.83 | 138.07 | 138.07 | 138.42 | 133.55 | 1.68M |
| April 10, 2026 | 134.06 | 135.32 | 135.32 | 136.68 | 133.27 | 2.7M |
| April 09, 2026 | 129.51 | 132.63 | 132.63 | 133.05 | 127.35 | 1.91M |
| April 08, 2026 | 128.08 | 129.6 | 129.6 | 130.82 | 126.09 | 3.72M |
| April 07, 2026 | 115.91 | 118.55 | 118.55 | 118.95 | 114.28 | 1.62M |
| April 06, 2026 | 116.59 | 115.68 | 115.68 | 117.97 | 113.92 | 1.72M |
| April 02, 2026 | 113.59 | 116.4 | 116.4 | 119.78 | 112.88 | 1.55M |
| April 01, 2026 | 118.91 | 118.71 | 118.71 | 121.85 | 117.91 | 2.19M |
| March 31, 2026 | 110.39 | 117.24 | 117.24 | 117.98 | 109.98 | 2.96M |
| March 30, 2026 | 115.5 | 108.64 | 108.64 | 115.5 | 107.25 | 2.71M |
| March 27, 2026 | 113.25 | 113.59 | 113.59 | 116.05 | 111.33 | 2.08M |
| March 26, 2026 | 120.49 | 115.75 | 115.75 | 122.1 | 115.42 | 2.1M |