Nasdaq · ENTG · stock
Entegris INC (ENTG) stock price history
Every Nasdaq trading session of Entegris INC from Jul 11, 2000 to Sep 28, 2026: 6,593 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENTG adjusted close, 2000 to 2026
- $184.00
- All time high, 2026
- $186.94
- 52 week high, $67.87 low
- 6,593
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ENTG key facts
- Entegris INC (ENTG) closed at $150.63 on Sep 28, 2026 on Nasdaq.
- ENTG's all time high close is $184.00, set on Jun 22, 2026; its all time low close is $0.4975 on Mar 2, 2009.
- ENTG's 52 week range is $67.87 to $186.94.
- ENTG returned +62.2% over the year to Sep 28, 2026 and +24.1% over five years.
- Over ten years ENTG returned +815%, +24.8% a year compounded.
- ENTG's deepest drawdown was -97.2% from Apr 16, 2002 to Mar 2, 2009.
- DataCedar holds 6,593 daily sessions of ENTG history from Jul 11, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ENTG price chart, 2000 to 2026
ENTG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.6% |
| 3 months | -6.7% |
| 6 months | +32.7% |
| Year to date | +74.0% |
| 1 year | +62.2% |
| 3 years | +65.9% |
| 5 years | +24.1% |
| 10 years | +814.8% |
| Since Jul 11, 2000 | +1,307% |
| Compound annual growth, 26.2 years | +10.6% |
ENTG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $184.00 on Jun 22, 2026
- All time low close
- $0.4975 on Mar 2, 2009
- 52 week high
- $186.94 on Jun 22, 2026
- 52 week low
- $67.87 on Nov 20, 2025
- Deepest drawdown
- -97.2% from Apr 16, 2002 to Mar 2, 2009, recovered Jan 11, 2017
- Best single session
- +35.1% on May 1, 2009
- Worst single session
- -28.7% on Feb 23, 2009
- Volatility, 1 year annualised
- 68.4%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2000
- 14.1×
- Best calendar year
- 2009, +141%
- Worst calendar year
- 2008, -75%
ENTG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jul 11, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $86.03 | $186.94 | $85.23 | $150.63 | +79.1% | 533.2M | 185 |
| 2025 | $98.96 | $109.91 | $60.45 | $84.12 | -14.6% | 757.1M | 250 |
| 2024 | $116.19 | $146.43 | $94.35 | $98.47 | -17.1% | 434.4M | 252 |
| 2023 | $65.99 | $121.45 | $62.96 | $118.71 | +83.5% | 361.3M | 250 |
| 2022 | $136.23 | $139.43 | $60.89 | $64.68 | -52.5% | 384.1M | 251 |
| 2021 | $94.92 | $155.21 | $91.67 | $136.13 | +44.6% | 226.3M | 252 |
| 2020 | $49.20 | $98.09 | $37.21 | $94.15 | +92.9% | 238.8M | 253 |
| 2019 | $26.88 | $50.21 | $26.50 | $48.82 | +80.8% | 340.1M | 252 |
| 2018 | $29.34 | $38.09 | $22.57 | $26.99 | -7.5% | 263.6M | 251 |
| 2017 | $17.32 | $31.69 | $16.89 | $29.20 | +70.5% | 215.8M | 251 |
| 2016 | $12.45 | $18.13 | $9.92 | $17.13 | +34.9% | 130.9M | 252 |
| 2015 | $12.73 | $14.54 | $11.39 | $12.70 | +0.5% | 155.4M | 252 |
| 2014 | $11.01 | $13.44 | $9.76 | $12.64 | +14.0% | 188.9M | 252 |
| 2013 | $9.02 | $11.15 | $8.51 | $11.09 | +26.3% | 182.3M | 252 |
| 2012 | $8.57 | $9.74 | $7.13 | $8.78 | +5.2% | 181.9M | 250 |
| 2011 | $7.27 | $10.12 | $5.74 | $8.35 | +16.9% | 380.4M | 252 |
| 2010 | $5.12 | $7.40 | $3.45 | $7.15 | +41.5% | 415.7M | 252 |
| 2009 | $2.10 | $5.50 | $0.4784 | $5.05 | +141.1% | 289.5M | 252 |
| 2008 | $8.23 | $8.38 | $0.9951 | $2.10 | -74.6% | 284.9M | 253 |
| 2007 | $10.43 | $11.65 | $7.53 | $8.26 | -20.2% | 362.1M | 251 |
| 2006 | $9.08 | $11.48 | $8.01 | $10.35 | +14.9% | 274.9M | 251 |
| 2005 | $9.57 | $11.48 | $7.86 | $9.01 | -5.3% | 136.2M | 252 |
| 2004 | $12.20 | $14.30 | $7.30 | $9.52 | -22.6% | 114.9M | 252 |
| 2003 | $9.88 | $14.98 | $8.41 | $12.29 | +24.8% | 129.3M | 252 |
| 2002 | $10.43 | $18.23 | $4.08 | $9.86 | -6.0% | 123.1M | 252 |
| 2001 | $7.07 | $14.93 | $6.10 | $10.49 | +46.4% | 67.8M | 248 |
| 2000 | $10.41 | $14.59 | $6.22 | $7.16 | n/a | 54.5M | 121 |
ENTG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $150.63 | +11.3% |
| August 2026 | $135.29 | +13.6% |
| July 2026 | $119.05 | -33.8% |
| June 2026 | $179.86 | +29.6% |
| May 2026 | $138.79 | -1.8% |
| April 2026 | $141.38 | +20.7% |
| March 2026 | $117.16 | -11.5% |
| February 2026 | $132.36 | +12.2% |
| January 2026 | $117.99 | +40.3% |
| December 2025 | $84.12 | +9.2% |
| November 2025 | $77.02 | -15.8% |
| October 2025 | $91.43 | -0.9% |
About the ENTG data
Daily bars. 6,593 sessions from Jul 11, 2000 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ENTG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ENTG share price history
