Entegris, Inc. ( ENTG) - Price History
Monthly price history for ENTG (Entegris, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $138.74 | $138.74 |
| August 2026 | $135.29 | $135.29 |
| July 2026 | $119.05 | $119.05 |
| June 2026 | $179.71 | $179.86 |
| May 2026 | $138.67 | $138.79 |
| April 2026 | $141.26 | $141.38 |
| March 2026 | $117.06 | $117.24 |
| February 2026 | $132.25 | $132.45 |
| January 2026 | $117.89 | $118.07 |
| December 2025 | $84.05 | $84.25 |
| November 2025 | $76.96 | $77.14 |
| October 2025 | $91.35 | $91.57 |
| September 2025 | $92.14 | $92.46 |
| August 2025 | $83.45 | $83.74 |
| July 2025 | $78.19 | $78.46 |
| June 2025 | $80.28 | $80.65 |
| May 2025 | $68.43 | $68.74 |
| April 2025 | $78.76 | $79.12 |
| March 2025 | $86.97 | $87.48 |
| February 2025 | $100.63 | $101.22 |
| January 2025 | $100.95 | $101.54 |
| December 2024 | $98.38 | $99.06 |
| November 2024 | $104.91 | $105.63 |
| October 2024 | $104 | $104.71 |
| September 2024 | $111.66 | $112.53 |
| August 2024 | $114.98 | $115.87 |
| July 2024 | $117.38 | $118.29 |
| June 2024 | $134.24 | $135.40 |
| May 2024 | $125.27 | $126.35 |
| April 2024 | $131.78 | $132.92 |
| March 2024 | $139.24 | $140.54 |
| February 2024 | $133.12 | $134.36 |
| January 2024 | $116.61 | $117.70 |
| December 2023 | $118.61 | $119.82 |
| November 2023 | $103.35 | $104.40 |
| October 2023 | $87.15 | $88.04 |
| September 2023 | $92.86 | $93.91 |
| August 2023 | $100.14 | $101.27 |
| July 2023 | $108.38 | $109.71 |
| June 2023 | $109.48 | $110.82 |
| May 2023 | $103.98 | $105.25 |
| April 2023 | $73.92 | $74.92 |
| March 2023 | $80.91 | $82.01 |
| February 2023 | $84.09 | $85.23 |
| January 2023 | $79.63 | $80.71 |
| December 2022 | $64.63 | $65.59 |
| November 2022 | $76.15 | $77.29 |
| October 2022 | $78.08 | $79.34 |
| September 2022 | $81.70 | $83.02 |
| August 2022 | $93.37 | $94.88 |
| July 2022 | $108.05 | $109.90 |
| June 2022 | $90.58 | $92.13 |
| May 2022 | $109.09 | $110.96 |
| April 2022 | $109.42 | $111.39 |
| March 2022 | $128.94 | $131.26 |
| February 2022 | $128.17 | $130.48 |
| January 2022 | $117.62 | $119.84 |
| December 2021 | $136.02 | $138.58 |
| November 2021 | $143.38 | $146.08 |
| October 2021 | $138.18 | $140.78 |
| September 2021 | $123.50 | $125.90 |
| August 2021 | $117.85 | $120.14 |
| July 2021 | $118.34 | $120.64 |
| June 2021 | $120.54 | $122.97 |
| May 2021 | $112.19 | $114.45 |
| April 2021 | $110.36 | $112.58 |
| March 2021 | $109.52 | $111.80 |
| February 2021 | $103.06 | $105.21 |
| January 2021 | $96.38 | $98.39 |
| December 2020 | $94.07 | $96.10 |
| November 2020 | $90.66 | $92.62 |
| October 2020 | $73.19 | $74.77 |
| September 2020 | $72.69 | $74.34 |
| August 2020 | $65.41 | $66.89 |
| July 2020 | $70.32 | $71.91 |
| June 2020 | $57.68 | $59.05 |
| May 2020 | $58.49 | $59.88 |
| April 2020 | $52.97 | $54.23 |
| March 2020 | $43.66 | $44.77 |
| February 2020 | $52 | $53.32 |
| January 2020 | $50.48 | $51.76 |
| December 2019 | $48.78 | $50.09 |
| November 2019 | $46.08 | $47.32 |
| October 2019 | $46.74 | $48 |
| September 2019 | $45.75 | $47.06 |
| August 2019 | $41.64 | $42.83 |
| July 2019 | $42.30 | $43.51 |
| June 2019 | $36.22 | $37.32 |
| May 2019 | $33.33 | $34.34 |
| April 2019 | $39.65 | $40.86 |
| March 2019 | $34.58 | $35.69 |
| February 2019 | $34.23 | $35.33 |
| January 2019 | $32.02 | $33.05 |
| December 2018 | $26.97 | $27.90 |
| November 2018 | $28.42 | $29.40 |
| October 2018 | $25.66 | $26.54 |
| September 2018 | $27.91 | $28.95 |
| August 2018 | $32.68 | $33.90 |
| July 2018 | $33.89 | $35.15 |
| June 2018 | $32.62 | $33.90 |
| May 2018 | $33.77 | $35.10 |
| April 2018 | $30.91 | $32.20 |
| March 2018 | $33.41 | $34.80 |
| February 2018 | $31.87 | $33.20 |
| January 2018 | $31.25 | $32.55 |
| December 2017 | $29.17 | $30.45 |
| November 2017 | $29.03 | $30.30 |
| October 2017 | $31.38 | $32.75 |
| September 2017 | $27.58 | $28.85 |
| August 2017 | $24.33 | $25.45 |
| July 2017 | $24.95 | $26.10 |
| June 2017 | $20.98 | $21.95 |
| May 2017 | $23.61 | $24.70 |
| April 2017 | $23.71 | $24.80 |
| March 2017 | $22.37 | $23.40 |
| February 2017 | $20.27 | $21.20 |
| January 2017 | $17.92 | $18.75 |
| December 2016 | $17.11 | $17.90 |
| November 2016 | $17.16 | $17.95 |
| October 2016 | $15.20 | $15.90 |
| September 2016 | $16.65 | $17.42 |
| August 2016 | $16.29 | $17.04 |
| July 2016 | $16.34 | $17.09 |
| June 2016 | $13.83 | $14.47 |
| May 2016 | $13.63 | $14.26 |
| April 2016 | $12.70 | $13.29 |
| March 2016 | $13.02 | $13.62 |
| February 2016 | $11.82 | $12.36 |
| January 2016 | $11.15 | $11.66 |
| December 2015 | $12.69 | $13.27 |
| November 2015 | $13.02 | $13.62 |
| October 2015 | $12.26 | $12.83 |
| September 2015 | $12.61 | $13.19 |
| August 2015 | $13.13 | $13.73 |
| July 2015 | $14.17 | $14.82 |
| June 2015 | $13.93 | $14.57 |
| May 2015 | $13.32 | $13.93 |
| April 2015 | $12.72 | $13.31 |
| March 2015 | $13.09 | $13.69 |
| February 2015 | $12.82 | $13.41 |
| January 2015 | $12.43 | $13 |
| December 2014 | $12.63 | $13.21 |
| November 2014 | $12.88 | $13.47 |
| October 2014 | $12.98 | $13.58 |
| September 2014 | $10.99 | $11.50 |
| August 2014 | $11.61 | $12.14 |
| July 2014 | $10.98 | $11.49 |
| June 2014 | $13.14 | $13.75 |
| May 2014 | $10.96 | $11.47 |
| April 2014 | $10.60 | $11.09 |
| March 2014 | $11.58 | $12.11 |
| February 2014 | $11.52 | $12.05 |
| January 2014 | $10.06 | $10.52 |
| December 2013 | $11.08 | $11.59 |
| November 2013 | $10.50 | $10.98 |
| October 2013 | $9.90 | $10.35 |
| September 2013 | $9.71 | $10.16 |
| August 2013 | $8.99 | $9.40 |
| July 2013 | $9.11 | $9.53 |
| June 2013 | $8.98 | $9.39 |
| May 2013 | $9.96 | $10.42 |
| April 2013 | $9.06 | $9.48 |
| March 2013 | $9.43 | $9.86 |
| February 2013 | $9.09 | $9.51 |
| January 2013 | $9.43 | $9.86 |
| December 2012 | $8.78 | $9.18 |
| November 2012 | $8.57 | $8.96 |
| October 2012 | $7.84 | $8.20 |
| September 2012 | $7.77 | $8.13 |
| August 2012 | $8.40 | $8.79 |
| July 2012 | $7.70 | $8.05 |
| June 2012 | $8.16 | $8.54 |
| May 2012 | $7.37 | $7.71 |
| April 2012 | $8.46 | $8.85 |
| March 2012 | $8.93 | $9.34 |
| February 2012 | $8.64 | $9.04 |
| January 2012 | $9.16 | $9.58 |
| December 2011 | $8.35 | $8.73 |
| November 2011 | $8.06 | $8.43 |
| October 2011 | $8.57 | $8.96 |
| September 2011 | $6.10 | $6.38 |
| August 2011 | $7.19 | $7.52 |
| July 2011 | $8.19 | $8.57 |
| June 2011 | $9.68 | $10.12 |
| May 2011 | $8.78 | $9.18 |
| April 2011 | $8.25 | $8.63 |
| March 2011 | $8.39 | $8.78 |
| February 2011 | $8.34 | $8.72 |
| January 2011 | $7.31 | $7.65 |
| December 2010 | $7.14 | $7.47 |
| November 2010 | $6.21 | $6.50 |
| October 2010 | $5.73 | $5.99 |
| September 2010 | $4.46 | $4.67 |
| August 2010 | $3.67 | $3.84 |
| July 2010 | $4.41 | $4.61 |
| June 2010 | $3.80 | $3.97 |
| May 2010 | $5.16 | $5.40 |
| April 2010 | $5.91 | $6.18 |
| March 2010 | $4.81 | $5.03 |
| February 2010 | $4.27 | $4.47 |
| January 2010 | $3.48 | $3.64 |
| December 2009 | $5.05 | $5.28 |
| November 2009 | $3.99 | $4.17 |
| October 2009 | $3.60 | $3.76 |
| September 2009 | $4.73 | $4.95 |
| August 2009 | $3.82 | $4 |
| July 2009 | $3.57 | $3.73 |
| June 2009 | $2.60 | $2.72 |
| May 2009 | $2.75 | $2.88 |
| April 2009 | $1.42 | $1.48 |
| March 2009 | $0.82 | $0.86 |
| February 2009 | $0.58 | $0.61 |
| January 2009 | $1.33 | $1.39 |
| December 2008 | $2.09 | $2.19 |
| November 2008 | $1.33 | $1.39 |
| October 2008 | $2.57 | $2.69 |
| September 2008 | $4.63 | $4.84 |
| August 2008 | $5.89 | $6.16 |
| July 2008 | $6.05 | $6.33 |
| June 2008 | $6.26 | $6.55 |
| May 2008 | $7.35 | $7.69 |
| April 2008 | $7.21 | $7.54 |
| March 2008 | $6.87 | $7.19 |
| February 2008 | $6.74 | $7.05 |
| January 2008 | $7.36 | $7.70 |
| December 2007 | $8.25 | $8.63 |
| November 2007 | $8.28 | $8.66 |
| October 2007 | $8.73 | $9.13 |
| September 2007 | $8.30 | $8.68 |
| August 2007 | $9.02 | $9.44 |
| July 2007 | $10.31 | $10.78 |
| June 2007 | $11.36 | $11.88 |
| May 2007 | $11 | $11.51 |
| April 2007 | $11.20 | $11.72 |
| March 2007 | $10.23 | $10.70 |
| February 2007 | $10.65 | $11.14 |
| January 2007 | $10.26 | $10.73 |
| December 2006 | $10.34 | $10.82 |
| November 2006 | $10.18 | $10.65 |
| October 2006 | $10.72 | $11.21 |
| September 2006 | $10.43 | $10.91 |
| August 2006 | $10.37 | $10.85 |
| July 2006 | $9.03 | $9.45 |
| June 2006 | $9.11 | $9.53 |
| May 2006 | $9.31 | $9.74 |
| April 2006 | $9.73 | $10.18 |
| March 2006 | $10.17 | $10.64 |
| February 2006 | $10 | $10.46 |
| January 2006 | $10.04 | $10.50 |
| December 2005 | $9 | $9.42 |
| November 2005 | $9.66 | $10.10 |
| October 2005 | $9.33 | $9.76 |
| September 2005 | $10.80 | $11.30 |
| August 2005 | $9.99 | $10.45 |
| July 2005 | $11.25 | $11.77 |
| June 2005 | $9.46 | $9.90 |
| May 2005 | $9.27 | $9.70 |
| April 2005 | $8.23 | $8.61 |
| March 2005 | $9.46 | $9.89 |
| February 2005 | $9.24 | $9.66 |
| January 2005 | $8.50 | $8.89 |
| December 2004 | $9.51 | $9.95 |
| November 2004 | $9.35 | $9.78 |
| October 2004 | $8.85 | $9.26 |
| September 2004 | $7.97 | $8.34 |
| August 2004 | $7.61 | $7.96 |
| July 2004 | $8.51 | $8.90 |
| June 2004 | $11.06 | $11.57 |
| May 2004 | $10.85 | $11.35 |
| April 2004 | $9.74 | $10.19 |
| March 2004 | $12.14 | $12.70 |
| February 2004 | $11.62 | $12.15 |
| January 2004 | $12.20 | $12.76 |
| December 2003 | $12.28 | $12.85 |
| November 2003 | $12.32 | $12.89 |
| October 2003 | $12.58 | $13.16 |
| September 2003 | $10.80 | $11.30 |
| August 2003 | $14.07 | $14.72 |
| July 2003 | $13.69 | $14.32 |
| June 2003 | $12.90 | $13.49 |
| May 2003 | $11.86 | $12.41 |
| April 2003 | $10.91 | $11.41 |
| March 2003 | $9.52 | $9.96 |
| February 2003 | $10.85 | $11.35 |
| January 2003 | $10.22 | $10.69 |
| December 2002 | $9.85 | $10.30 |
| November 2002 | $10.15 | $10.62 |
| October 2002 | $8.23 | $8.61 |
| September 2002 | $7.43 | $7.77 |
| August 2002 | $8.63 | $9.03 |
| July 2002 | $9.56 | $10 |
| June 2002 | $13.96 | $14.60 |
| May 2002 | $12.26 | $12.82 |
| April 2002 | $15.06 | $15.75 |
| March 2002 | $15.44 | $16.15 |
| February 2002 | $9.87 | $10.32 |
| January 2002 | $10.74 | $11.24 |
| December 2001 | $10.48 | $10.96 |
| November 2001 | $9.51 | $9.95 |
| October 2001 | $7.35 | $7.69 |
| September 2001 | $7.55 | $7.90 |
| August 2001 | $11.47 | $12 |
| July 2001 | $10.95 | $11.45 |
| June 2001 | $10.95 | $11.45 |
| May 2001 | $11.66 | $12.20 |
| April 2001 | $8.75 | $9.15 |
| March 2001 | $6.99 | $7.31 |
| February 2001 | $7.59 | $7.94 |
| January 2001 | $8.96 | $9.38 |
| December 2000 | $7.16 | $7.48 |
| November 2000 | $6.69 | $7 |
| October 2000 | $8.54 | $8.94 |
| September 2000 | $9.14 | $9.56 |
| August 2000 | $10.64 | $11.12 |
| July 2000 | $9.20 | $9.62 |
ENTG
Price: $138.74
52 week price:
Dividend Yield: 0.28%
5-year range yield:
Forward Dividend Yield: 0.29%
Payout Ratio: 33.06%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 2.01 USD
P/E Ratio: 75.66
Exchange: NMS
Sector: Technology
Industry: Semiconductor Equipment & Materials
Country: United States
Volume: 42271
Ebitda: 75.9 millionMarket Capitalization: 23.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 15.95%
DGR5: 7.07%