If you invested $1000 in Entegris, Inc. (ENTG) 10 years ago, it would be worth $9,622.34 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,292.13, while $1000 invested 1 year ago would be worth $1,689.91. This corresponds to total returns of 862.23%, 29.21%, 68.99%, respectively, with annualized returns of 25.41%, 5.26%, 68.99%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 162.04 | 163.09 | 163.09 | 166.2 | 160.95 | 1.58M |
| August 14, 2026 | 162.45 | 161.76 | 161.76 | 163.87 | 158.76 | 1.43M |
| August 13, 2026 | 160.16 | 163.81 | 163.81 | 166.02 | 159.4 | 1.76M |
| August 12, 2026 | 159.68 | 161.08 | 161.08 | 162.71 | 156 | 3.13M |
| August 11, 2026 | 148.72 | 150.21 | 150.21 | 153.47 | 144.4 | 1.74M |
| August 10, 2026 | 152.42 | 144.21 | 144.21 | 154.47 | 144.03 | 1.7M |
| August 07, 2026 | 148.99 | 152.08 | 152.08 | 152.42 | 144.36 | 1.99M |
| August 06, 2026 | 141.8 | 142.65 | 142.65 | 148.44 | 140.01 | 1.91M |
| August 05, 2026 | 146.2 | 145.55 | 145.55 | 148.3 | 141.88 | 2.83M |
| August 04, 2026 | 137 | 144.56 | 144.56 | 145.27 | 134.01 | 4.42M |
| August 03, 2026 | 116.86 | 125.2 | 125.2 | 125.56 | 116.1 | 3.02M |
| July 31, 2026 | 122.8 | 119.05 | 119.05 | 127.51 | 117 | 2.55M |
| July 30, 2026 | 117.5 | 117.11 | 117.11 | 122.42 | 116 | 4.35M |
| July 29, 2026 | 115.79 | 107.01 | 107.01 | 118.23 | 106.91 | 4.87M |
| July 28, 2026 | 119 | 118.16 | 118.16 | 122.99 | 117.4 | 5.02M |
| July 27, 2026 | 130.63 | 126.37 | 126.37 | 131.78 | 120.75 | 2.35M |
| July 23, 2026 | 135.69 | 135.3 | 135.3 | 138.11 | 133.06 | 2.64M |
| July 22, 2026 | 135.55 | 137.48 | 137.48 | 140.45 | 135.08 | 1.56M |
| July 21, 2026 | 140.82 | 140.17 | 140.17 | 143.06 | 138.47 | 2.44M |
| July 20, 2026 | 140.84 | 133.79 | 133.79 | 142 | 133.3 | 2.12M |
| July 17, 2026 | 127.8 | 138.74 | 138.74 | 139.97 | 126.79 | 4.43M |
| July 16, 2026 | 133.33 | 134.6 | 134.6 | 138.72 | 132.5 | 2.87M |
| July 15, 2026 | 144.83 | 138.69 | 138.69 | 144.83 | 132.87 | 1.84M |
| July 14, 2026 | 144.86 | 140.63 | 140.63 | 145.3 | 137.5 | 1.98M |
| July 13, 2026 | 139.52 | 136.27 | 136.27 | 142.07 | 135.08 | 3.1M |
| July 10, 2026 | 143.5 | 145.35 | 145.35 | 146.63 | 140.4 | 1.44M |
| July 09, 2026 | 147.86 | 146.1 | 146.1 | 152.99 | 145.1 | 2.91M |
| July 08, 2026 | 133.5 | 138.72 | 138.72 | 142.26 | 131.89 | 3.32M |
| July 07, 2026 | 135.05 | 135.08 | 135.08 | 138.54 | 129.24 | 4.16M |