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 $7,403.61 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $999.08, while $1000 invested 1 year ago would be worth $1,618.85. This corresponds to total returns of 640.36%, -0.09%, 61.88%, respectively, with annualized returns of 22.15%, -0.02%, 61.88%.

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
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
May 26, 2026139.23142.12142.12143.26136.82.75M
May 22, 2026132.2135.28135.28136.13130.512.23M
May 21, 2026127.7131.39131.39132.55125.133.02M
May 20, 2026126.5127.7127.7128.39124.424.36M
May 19, 2026123.04124.22124.22126.831223.09M
May 18, 2026135.23127.21127.21136.25125.13.26M
May 15, 2026134.67133.07133.07134.971323.26M
May 14, 2026144.57139.26139.26145.45138.63.08M
May 13, 2026148.03145.04145.04148.741432.37M
May 12, 2026146.59145.31145.31146.94138.182.86M
May 11, 2026148.03149.15149.15149.73146.413.16M
May 08, 2026151.52149.11149.11152.38146.263.01M
May 07, 2026155.99147.66147.66156.42145.392.91M
May 06, 2026152.73155.86155.86156.43147.953.01M
May 05, 2026142.98149.29149.291501403.29M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved