If you invested $1000 in Entegris, Inc. (ENTG) 10 years ago, it would be worth $9,077.1 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,047.69, while $1000 invested 1 year ago would be worth $1,836.61. This corresponds to total returns of 807.71%, 4.77%, 83.66%, respectively, with annualized returns of 24.68%, 0.94%, 83.66%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 146.83 | 154.22 | 154.22 | 154.99 | 143.24 | 3.29M |
| November 10, 2026 | 138.26 | 138.57 | 138.57 | 144.45 | 133.79 | 3.06M |
| November 09, 2026 | 131.2 | 140.06 | 140.06 | 144.69 | 131.2 | 4.81M |
| November 06, 2026 | 130.6 | 127.98 | 127.98 | 134.06 | 126.53 | 4.66M |
| November 05, 2026 | 136.64 | 124.75 | 124.75 | 140.62 | 124.14 | 8.86M |
| November 04, 2026 | 149.26 | 142.87 | 142.87 | 152.17 | 136.32 | 2.78M |
| November 03, 2026 | 157.01 | 152.76 | 152.76 | 161.94 | 151.25 | 3.16M |
| November 02, 2026 | 156.32 | 151.56 | 151.56 | 161.3 | 149.34 | 4.55M |
| October 30, 2026 | 152.54 | 154.39 | 154.39 | 159 | 150.59 | 6.34M |
| October 29, 2026 | 165.25 | 160 | 160 | 170.06 | 157.72 | 4.27M |
| October 28, 2026 | 153.54 | 159.32 | 159.32 | 160.1 | 151.51 | 4.4M |
| October 27, 2026 | 143.27 | 150.1 | 150.1 | 151.2 | 141.65 | 3.19M |
| October 26, 2026 | 135.67 | 140.22 | 140.22 | 142.2 | 134.52 | 2.61M |
| October 23, 2026 | 127.3 | 134.52 | 134.52 | 134.91 | 127.01 | 3.3M |
| October 22, 2026 | 139.69 | 128.31 | 128.31 | 141.83 | 127.07 | 4.76M |
| October 21, 2026 | 146.14 | 147.69 | 147.69 | 149.78 | 145.5 | 1.69M |
| October 20, 2026 | 142.99 | 142.9 | 142.9 | 147.72 | 140.38 | 1.87M |
| October 19, 2026 | 144.62 | 144.52 | 144.52 | 149.53 | 143.45 | 2.33M |
| October 16, 2026 | 144.72 | 138.74 | 138.74 | 145.31 | 138.64 | 2.69M |
| October 15, 2026 | 145.49 | 146.87 | 146.87 | 149.63 | 140.68 | 3.88M |
| October 14, 2026 | 156.57 | 153.08 | 153.08 | 158.47 | 150.83 | 2.92M |
| October 13, 2026 | 157.44 | 161.16 | 161.16 | 161.33 | 154.31 | 1.97M |
| October 12, 2026 | 163.75 | 160.01 | 160.01 | 163.75 | 157.29 | 2.05M |
| October 09, 2026 | 165.15 | 165.79 | 165.79 | 166.17 | 159.43 | 1.48M |
| October 08, 2026 | 163.51 | 162.19 | 162.19 | 166.18 | 157.55 | 2.65M |
| October 07, 2026 | 162.82 | 166.32 | 166.32 | 166.88 | 161.61 | 2.16M |
| October 06, 2026 | 168.48 | 166.89 | 166.89 | 169.3 | 166.15 | 1.73M |
| October 05, 2026 | 166.09 | 166.92 | 166.92 | 168.3 | 163.09 | 2.25M |
| October 02, 2026 | 165 | 166.47 | 166.47 | 169.63 | 163 | 2.23M |
| October 01, 2026 | 155.61 | 158.48 | 158.48 | 160 | 153.74 | 1.65M |
| September 30, 2026 | 156.08 | 154.06 | 154.06 | 156.08 | 151.89 | 1.22M |
| September 29, 2026 | 154.54 | 154.77 | 154.77 | 156.65 | 152.6 | 2.35M |
| September 28, 2026 | 150.57 | 150.63 | 150.63 | 151.22 | 145.3 | 1.97M |
| September 25, 2026 | 148.87 | 151.89 | 151.89 | 153.6 | 148 | 1.24M |
| September 24, 2026 | 146.21 | 148.63 | 148.63 | 148.97 | 143.81 | 1.75M |
| September 23, 2026 | 149.77 | 150.93 | 150.93 | 152.33 | 147.31 | 1.9M |
| September 22, 2026 | 141.42 | 151.11 | 151.11 | 151.22 | 140.61 | 2.04M |
| September 21, 2026 | 144.5 | 143.14 | 143.14 | 144.52 | 140.15 | 3.45M |
| September 18, 2026 | 136.92 | 142.25 | 142.25 | 142.41 | 135.63 | 3.15M |
| September 17, 2026 | 133.88 | 134.67 | 134.67 | 135.15 | 132.54 | 1.9M |
| September 16, 2026 | 131.96 | 130.2 | 130.2 | 132.81 | 127.52 | 1.86M |
| September 15, 2026 | 130.94 | 129.64 | 129.64 | 130.94 | 126.63 | 1.87M |
| September 11, 2026 | 139.46 | 140.37 | 140.37 | 141.71 | 138.53 | 1.3M |
| September 10, 2026 | 137.64 | 137.4 | 137.4 | 139.55 | 136.08 | 2.23M |
| September 09, 2026 | 140.49 | 143.03 | 143.03 | 143.11 | 139.4 | 1.45M |
| September 08, 2026 | 140.98 | 141.09 | 141.09 | 143.69 | 139.48 | 1.58M |
| September 04, 2026 | 133.73 | 138.74 | 138.74 | 139.45 | 132.34 | 1.78M |
| September 03, 2026 | 128.59 | 130.7 | 130.7 | 131.12 | 125.78 | 1.36M |
| September 02, 2026 | 129.66 | 131.31 | 131.31 | 132.19 | 126.61 | 1.78M |
| September 01, 2026 | 131.16 | 129.51 | 129.51 | 132.26 | 126.71 | 2.82M |
| August 31, 2026 | 136 | 135.29 | 135.29 | 136.49 | 134.32 | 2.56M |
| August 28, 2026 | 145.21 | 134.92 | 134.92 | 145.21 | 133.57 | 2.97M |
| August 27, 2026 | 145.88 | 145.31 | 145.31 | 147.12 | 142.53 | 1.65M |
| August 26, 2026 | 139.89 | 142.46 | 142.46 | 142.79 | 139.18 | 1.13M |
| August 25, 2026 | 141.48 | 138.87 | 138.87 | 141.52 | 137.23 | 1.49M |
| August 24, 2026 | 139.75 | 138.25 | 138.25 | 139.75 | 134.49 | 2.37M |
| August 21, 2026 | 145.64 | 143.66 | 143.66 | 146.25 | 142 | 1.11M |
| August 20, 2026 | 144.11 | 144.63 | 144.63 | 145.73 | 141.55 | 1.46M |
| August 19, 2026 | 152.52 | 144.28 | 144.28 | 153.38 | 141.41 | 2.54M |
| August 18, 2026 | 153.47 | 150.26 | 150.26 | 155.28 | 148.01 | 4.14M |