Entegris, Inc. (ENTG) NASDAQ

Currency In USD

AD

ENTG Historical Return

If you invested $1000 in Entegris, Inc. (ENTG) 10 years ago, it would be worth $8,775.81 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,270.43, while $1000 invested 1 year ago would be worth $1,640.14. This corresponds to total returns of 777.58%, 27.04%, 64.01%, respectively, with annualized returns of 24.24%, 4.9%, 64.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

ENTG Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 2026145.64143.66143.66146.251421.11M
August 20, 2026144.11144.63144.63145.73141.551.46M
August 19, 2026152.52144.28144.28153.38141.412.54M
August 18, 2026153.47150.26150.26155.28148.014.14M
August 17, 2026162.04163.09163.09166.2160.951.58M
August 14, 2026162.45161.76161.76163.87158.761.43M
August 13, 2026160.16163.81163.81166.02159.41.76M
August 12, 2026159.68161.08161.08162.711563.13M
August 11, 2026148.72150.21150.21153.47144.41.74M
August 10, 2026152.42144.21144.21154.47144.031.7M
August 07, 2026148.99152.08152.08152.42144.361.99M
August 06, 2026141.8142.65142.65148.44140.011.91M
August 05, 2026146.2145.55145.55148.3141.882.83M
August 04, 2026137144.56144.56145.27134.014.42M
August 03, 2026116.86125.2125.2125.56116.13.02M
July 31, 2026122.8119.05119.05127.511172.55M
July 30, 2026117.5117.11117.11122.421164.35M
July 29, 2026115.79107.01107.01118.23106.914.87M
July 28, 2026119118.16118.16122.99117.45.02M
July 27, 2026130.63126.37126.37131.78120.752.35M
July 23, 2026135.69135.3135.3138.11133.062.64M
July 22, 2026135.55137.48137.48140.45135.081.56M
July 21, 2026140.82140.17140.17143.06138.472.44M
July 20, 2026140.84133.79133.79142133.32.12M
July 17, 2026127.8138.74138.74139.97126.794.43M
July 16, 2026133.33134.6134.6138.72132.52.87M
July 15, 2026144.83138.69138.69144.83132.871.84M
July 14, 2026144.86140.63140.63145.3137.51.98M
July 13, 2026139.52136.27136.27142.07135.083.1M
July 10, 2026143.5145.35145.35146.63140.41.44M
July 09, 2026147.86146.1146.1152.99145.12.91M
July 08, 2026133.5138.72138.72142.26131.893.32M
July 07, 2026135.05135.08135.08138.54129.244.16M
July 06, 2026151.41145.17145.17155.08144.662.77M
July 02, 2026165146.66146.66166.76142.195.9M
July 01, 2026172.19165.19165.19173.41164.394.62M
June 30, 2026171.63179.86179.86182.34169.063.6M
June 29, 2026161.52171.04171.04171.34154.673.55M
June 26, 2026167.86161.43161.43169156.724.96M
June 25, 2026183176.28176.28184169.383.13M
June 24, 2026168.32171.46171.46173.49165.543.23M
June 23, 2026168168.22168.22172.73164.425.58M
June 22, 2026182.28184184186.94179.713.84M
June 18, 2026164.18178.77178.77180.94163.065.93M
June 17, 2026157.86157.34157.34165.38156.492.66M
June 16, 2026161.78151.61151.61164.83151.453.53M
June 15, 2026159.63162.89162.891681595.27M
June 12, 2026145.69150.52150.52152.66142.432.1M
June 11, 2026134144.92144.92145.77131.334.33M
June 10, 2026133.1128.88128.88139127.942.9M
June 09, 2026136.34134.35134.35142.17123.773.56M
June 08, 2026133.08132.71132.71135.46129.532.74M
June 05, 2026134.13125.41125.41136.04124.444.67M
June 04, 2026137.76139.88139.88144.16135.592.35M
June 03, 2026143.59140.33140.33147.38140.052.26M
June 02, 2026137.34142.92142.92143.94135.734.25M
June 01, 2026136.95135.73135.73138.7134.012.02M
May 29, 2026140.52138.79138.79141.98136.62.73M
May 28, 2026139.36138.44138.44141133.292.25M
May 27, 2026149.23140140149.31136.432.88M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved