Range Low Price High Price Comment
30 days $122.00 $156.43 Wednesday, 3rd Jun 2026 ENTG stock ended at $140.33. This is 1.81% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 5.23% from a day low at $140.05 to a day high of $147.38.
90 days $107.25 $159.15
52 weeks $67.96 $159.15

Historical Entegris prices

Date Open High Low Close Volume
Jun 03, 2026 $143.59 $147.38 $140.05 $140.33 2 261 329
Jun 02, 2026 $137.34 $143.94 $135.73 $142.92 4 245 507
Jun 01, 2026 $136.45 $138.70 $134.01 $135.73 2 024 677
May 29, 2026 $139.59 $141.98 $136.63 $138.79 2 732 237
May 28, 2026 $139.36 $141.00 $133.29 $138.44 2 247 439
May 27, 2026 $149.23 $149.31 $136.43 $140.00 2 876 943
May 26, 2026 $139.01 $143.26 $136.80 $142.12 2 750 677
May 22, 2026 $132.20 $136.13 $130.51 $135.28 2 227 040
May 21, 2026 $127.70 $132.55 $125.13 $131.39 3 017 143
May 20, 2026 $126.50 $128.39 $124.42 $127.70 4 307 103
May 19, 2026 $123.04 $126.83 $122.00 $124.22 3 065 638
May 18, 2026 $135.23 $136.25 $125.10 $127.21 2 958 153
May 15, 2026 $134.67 $134.97 $132.00 $133.07 3 261 856
May 14, 2026 $144.57 $145.45 $138.60 $139.26 3 082 025
May 13, 2026 $148.03 $148.74 $143.00 $145.04 2 368 217
May 12, 2026 $146.59 $146.90 $138.18 $145.31 2 863 898
May 11, 2026 $148.54 $149.73 $146.41 $149.15 3 158 516
May 08, 2026 $151.52 $152.38 $146.27 $149.11 3 011 933
May 07, 2026 $155.98 $156.05 $145.39 $147.66 2 682 321
May 06, 2026 $151.06 $156.43 $147.95 $155.86 3 005 107
May 05, 2026 $142.98 $150.00 $140.03 $149.29 3 491 112
May 04, 2026 $142.39 $143.42 $134.86 $138.96 2 536 507
May 01, 2026 $140.78 $142.50 $138.27 $142.29 3 807 259
Apr 30, 2026 $149.14 $150.00 $138.67 $141.38 4 933 120
Apr 29, 2026 $146.48 $149.80 $144.75 $149.37 3 483 353

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ENTG stock historical prices to predict future price movements?
Trend Analysis: Examine the ENTG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ENTG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
RUN
$12.83
18.86% May 06
GLBE
$31.61
5.35% May 05
SAP
$172.39
10.69% May 05
W
WCLD
$27.34
27.18% Apr 29
ADBE
$243.57
7.61% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE