Entegris Inc - Price History
Monthly price history for ENTG (Entegris Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| February 2021 | 95.46 USD | 95.46 USD |
| January 2021 | 98.39 USD | 98.39 USD |
| December 2020 | 96.03 USD | 96.10 USD |
| November 2020 | 92.55 USD | 92.62 USD |
| October 2020 | 74.71 USD | 74.77 USD |
| September 2020 | 74.21 USD | 74.34 USD |
| August 2020 | 66.77 USD | 66.89 USD |
| July 2020 | 71.78 USD | 71.91 USD |
| June 2020 | 58.88 USD | 59.05 USD |
| May 2020 | 59.71 USD | 59.88 USD |
| April 2020 | 54.07 USD | 54.23 USD |
| March 2020 | 44.57 USD | 44.77 USD |
| February 2020 | 53.08 USD | 53.32 USD |
| January 2020 | 51.53 USD | 51.76 USD |
| December 2019 | 49.79 USD | 50.09 USD |
| November 2019 | 47.04 USD | 47.32 USD |
| October 2019 | 47.72 USD | 48.00 USD |
| September 2019 | 46.71 USD | 47.06 USD |
| August 2019 | 42.51 USD | 42.83 USD |
| July 2019 | 43.18 USD | 43.51 USD |
| June 2019 | 36.97 USD | 37.32 USD |
| May 2019 | 34.02 USD | 34.34 USD |
| April 2019 | 40.48 USD | 40.86 USD |
| March 2019 | 35.30 USD | 35.69 USD |
| February 2019 | 34.94 USD | 35.33 USD |
| January 2019 | 32.69 USD | 33.05 USD |
| December 2018 | 27.53 USD | 27.90 USD |
| November 2018 | 29.01 USD | 29.40 USD |
| October 2018 | 26.19 USD | 26.54 USD |
| September 2018 | 28.49 USD | 28.95 USD |
| August 2018 | 33.36 USD | 33.90 USD |
| July 2018 | 34.59 USD | 35.15 USD |
| June 2018 | 33.30 USD | 33.90 USD |
| May 2018 | 34.48 USD | 35.10 USD |
| April 2018 | 31.56 USD | 32.20 USD |
| March 2018 | 34.11 USD | 34.80 USD |
| February 2018 | 32.54 USD | 33.20 USD |
| January 2018 | 31.90 USD | 32.55 USD |
| December 2017 | 29.78 USD | 30.45 USD |
| November 2017 | 29.63 USD | 30.30 USD |
| October 2017 | 32.03 USD | 32.75 USD |
| September 2017 | 28.16 USD | 28.85 USD |
| August 2017 | 24.84 USD | 25.45 USD |
| July 2017 | 25.47 USD | 26.10 USD |
| June 2017 | 21.42 USD | 21.95 USD |
| May 2017 | 24.11 USD | 24.70 USD |
| April 2017 | 24.20 USD | 24.80 USD |
| March 2017 | 22.84 USD | 23.40 USD |
| February 2017 | 20.69 USD | 21.20 USD |
| January 2017 | 18.30 USD | 18.75 USD |
| December 2016 | 17.47 USD | 17.90 USD |
| November 2016 | 17.52 USD | 17.95 USD |
| October 2016 | 15.52 USD | 15.90 USD |
| September 2016 | 17.00 USD | 17.42 USD |
| August 2016 | 16.63 USD | 17.04 USD |
| July 2016 | 16.68 USD | 17.09 USD |
| June 2016 | 14.12 USD | 14.47 USD |
| May 2016 | 13.92 USD | 14.26 USD |
| April 2016 | 12.97 USD | 13.29 USD |
| March 2016 | 13.29 USD | 13.62 USD |
| February 2016 | 12.06 USD | 12.36 USD |
| January 2016 | 11.38 USD | 11.66 USD |
| December 2015 | 12.95 USD | 13.27 USD |
| November 2015 | 13.29 USD | 13.62 USD |
| October 2015 | 12.52 USD | 12.83 USD |
| September 2015 | 12.87 USD | 13.19 USD |
| August 2015 | 13.40 USD | 13.73 USD |
| July 2015 | 14.46 USD | 14.82 USD |
| June 2015 | 14.22 USD | 14.57 USD |
| May 2015 | 13.59 USD | 13.93 USD |
| April 2015 | 12.99 USD | 13.31 USD |
| March 2015 | 13.36 USD | 13.69 USD |
| February 2015 | 13.09 USD | 13.41 USD |
| January 2015 | 12.69 USD | 13.00 USD |
| December 2014 | 12.89 USD | 13.21 USD |
| November 2014 | 13.15 USD | 13.47 USD |
| October 2014 | 13.25 USD | 13.58 USD |
| September 2014 | 11.22 USD | 11.50 USD |
| August 2014 | 11.85 USD | 12.14 USD |
| July 2014 | 11.21 USD | 11.49 USD |
| June 2014 | 13.42 USD | 13.75 USD |
| May 2014 | 11.19 USD | 11.47 USD |
| April 2014 | 10.82 USD | 11.09 USD |
| March 2014 | 11.82 USD | 12.11 USD |
| February 2014 | 11.76 USD | 12.05 USD |
| January 2014 | 10.27 USD | 10.52 USD |
| December 2013 | 11.31 USD | 11.59 USD |
| November 2013 | 10.72 USD | 10.98 USD |
| October 2013 | 10.10 USD | 10.35 USD |
| September 2013 | 9.92 USD | 10.16 USD |
| August 2013 | 9.17 USD | 9.40 USD |
| July 2013 | 9.30 USD | 9.53 USD |
| June 2013 | 9.16 USD | 9.39 USD |
| May 2013 | 10.17 USD | 10.42 USD |
| April 2013 | 9.25 USD | 9.48 USD |
| March 2013 | 9.62 USD | 9.86 USD |
| February 2013 | 9.28 USD | 9.51 USD |
| January 2013 | 9.62 USD | 9.86 USD |
| December 2012 | 8.96 USD | 9.18 USD |
| November 2012 | 8.74 USD | 8.96 USD |
| October 2012 | 8.00 USD | 8.20 USD |
| September 2012 | 7.93 USD | 8.13 USD |
| August 2012 | 8.58 USD | 8.79 USD |
| July 2012 | 7.86 USD | 8.05 USD |
| June 2012 | 8.33 USD | 8.54 USD |
| May 2012 | 7.52 USD | 7.71 USD |
| April 2012 | 8.64 USD | 8.85 USD |
| March 2012 | 9.12 USD | 9.34 USD |
| February 2012 | 8.82 USD | 9.04 USD |
| January 2012 | 9.35 USD | 9.58 USD |
| December 2011 | 8.52 USD | 8.73 USD |
| November 2011 | 8.23 USD | 8.43 USD |
| October 2011 | 8.74 USD | 8.96 USD |
| September 2011 | 6.23 USD | 6.38 USD |
| August 2011 | 7.34 USD | 7.52 USD |
| July 2011 | 8.36 USD | 8.57 USD |
| June 2011 | 9.88 USD | 10.12 USD |
| May 2011 | 8.96 USD | 9.18 USD |
| April 2011 | 8.42 USD | 8.63 USD |
| March 2011 | 8.57 USD | 8.78 USD |
| February 2011 | 8.51 USD | 8.72 USD |
| January 2011 | 7.47 USD | 7.65 USD |
| December 2010 | 7.29 USD | 7.47 USD |
| November 2010 | 6.34 USD | 6.50 USD |
| October 2010 | 5.85 USD | 5.99 USD |
| September 2010 | 4.56 USD | 4.67 USD |
| August 2010 | 3.75 USD | 3.84 USD |
| July 2010 | 4.50 USD | 4.61 USD |
| June 2010 | 3.87 USD | 3.97 USD |
| May 2010 | 5.27 USD | 5.40 USD |
| April 2010 | 6.03 USD | 6.18 USD |
| March 2010 | 4.91 USD | 5.03 USD |
| February 2010 | 4.36 USD | 4.47 USD |
| January 2010 | 3.55 USD | 3.64 USD |
| December 2009 | 5.15 USD | 5.28 USD |
| November 2009 | 4.07 USD | 4.17 USD |
| October 2009 | 3.67 USD | 3.76 USD |
| September 2009 | 4.83 USD | 4.95 USD |
| August 2009 | 3.90 USD | 4.00 USD |
| July 2009 | 3.64 USD | 3.73 USD |
| June 2009 | 2.65 USD | 2.72 USD |
| May 2009 | 2.81 USD | 2.88 USD |
| April 2009 | 1.44 USD | 1.48 USD |
| March 2009 | 0.84 USD | 0.86 USD |
| February 2009 | 0.60 USD | 0.61 USD |
| January 2009 | 1.36 USD | 1.39 USD |
| December 2008 | 2.14 USD | 2.19 USD |
| November 2008 | 1.36 USD | 1.39 USD |
| October 2008 | 2.63 USD | 2.69 USD |
| September 2008 | 4.72 USD | 4.84 USD |
| August 2008 | 6.01 USD | 6.16 USD |
| July 2008 | 6.18 USD | 6.33 USD |
| June 2008 | 6.39 USD | 6.55 USD |
| May 2008 | 7.50 USD | 7.69 USD |
| April 2008 | 7.36 USD | 7.54 USD |
| March 2008 | 7.02 USD | 7.19 USD |
| February 2008 | 6.88 USD | 7.05 USD |
| January 2008 | 7.51 USD | 7.70 USD |
| December 2007 | 8.42 USD | 8.63 USD |
| November 2007 | 8.45 USD | 8.66 USD |
| October 2007 | 8.91 USD | 9.13 USD |
| September 2007 | 8.47 USD | 8.68 USD |
| August 2007 | 9.21 USD | 9.44 USD |
| July 2007 | 10.52 USD | 10.78 USD |
| June 2007 | 11.59 USD | 11.88 USD |
| May 2007 | 11.23 USD | 11.51 USD |
| April 2007 | 11.44 USD | 11.72 USD |
| March 2007 | 10.44 USD | 10.70 USD |
| February 2007 | 10.87 USD | 11.14 USD |
| January 2007 | 10.47 USD | 10.73 USD |
| December 2006 | 10.56 USD | 10.82 USD |
| November 2006 | 10.39 USD | 10.65 USD |
| October 2006 | 10.94 USD | 11.21 USD |
| September 2006 | 10.65 USD | 10.91 USD |
| August 2006 | 10.59 USD | 10.85 USD |
| July 2006 | 9.22 USD | 9.45 USD |
| June 2006 | 9.30 USD | 9.53 USD |
| May 2006 | 9.51 USD | 9.74 USD |
| April 2006 | 9.93 USD | 10.18 USD |
| March 2006 | 10.38 USD | 10.64 USD |
| February 2006 | 10.21 USD | 10.46 USD |
| January 2006 | 10.25 USD | 10.50 USD |
| December 2005 | 9.19 USD | 9.42 USD |
| November 2005 | 9.86 USD | 10.10 USD |
| October 2005 | 9.52 USD | 9.76 USD |
| September 2005 | 11.03 USD | 11.30 USD |
| August 2005 | 10.20 USD | 10.45 USD |
| July 2005 | 11.49 USD | 11.77 USD |
| June 2005 | 9.66 USD | 9.90 USD |
| May 2005 | 9.47 USD | 9.70 USD |
| April 2005 | 8.40 USD | 8.61 USD |
| March 2005 | 9.65 USD | 9.89 USD |
| February 2005 | 9.43 USD | 9.66 USD |
| January 2005 | 8.68 USD | 8.89 USD |
| December 2004 | 9.71 USD | 9.95 USD |
| November 2004 | 9.54 USD | 9.78 USD |
| October 2004 | 9.04 USD | 9.26 USD |
| September 2004 | 8.14 USD | 8.34 USD |
| August 2004 | 7.77 USD | 7.96 USD |
| July 2004 | 8.69 USD | 8.90 USD |
| June 2004 | 11.29 USD | 11.57 USD |
| May 2004 | 11.08 USD | 11.35 USD |
| April 2004 | 9.94 USD | 10.19 USD |
| March 2004 | 12.39 USD | 12.70 USD |
| February 2004 | 11.86 USD | 12.15 USD |
| January 2004 | 12.45 USD | 12.76 USD |
| December 2003 | 12.54 USD | 12.85 USD |
| November 2003 | 12.58 USD | 12.89 USD |
| October 2003 | 12.84 USD | 13.16 USD |
| September 2003 | 11.03 USD | 11.30 USD |
| August 2003 | 14.37 USD | 14.72 USD |
| July 2003 | 13.98 USD | 14.32 USD |
| June 2003 | 13.17 USD | 13.49 USD |
| May 2003 | 12.11 USD | 12.41 USD |
| April 2003 | 11.14 USD | 11.41 USD |
| March 2003 | 9.72 USD | 9.96 USD |
| February 2003 | 11.08 USD | 11.35 USD |
| January 2003 | 10.43 USD | 10.69 USD |
| December 2002 | 10.05 USD | 10.30 USD |
| November 2002 | 10.36 USD | 10.62 USD |
| October 2002 | 8.40 USD | 8.61 USD |
| September 2002 | 7.58 USD | 7.77 USD |
| August 2002 | 8.81 USD | 9.03 USD |
| July 2002 | 9.76 USD | 10.00 USD |
| June 2002 | 14.25 USD | 14.60 USD |
| May 2002 | 12.51 USD | 12.82 USD |
| April 2002 | 15.37 USD | 15.75 USD |
| March 2002 | 15.76 USD | 16.15 USD |
| February 2002 | 10.07 USD | 10.32 USD |
| January 2002 | 10.97 USD | 11.24 USD |
| December 2001 | 10.70 USD | 10.96 USD |
| November 2001 | 9.71 USD | 9.95 USD |
| October 2001 | 7.50 USD | 7.69 USD |
| September 2001 | 7.71 USD | 7.90 USD |
| August 2001 | 11.71 USD | 12.00 USD |
| July 2001 | 11.17 USD | 11.45 USD |
| June 2001 | 11.17 USD | 11.45 USD |
| May 2001 | 11.91 USD | 12.20 USD |
| April 2001 | 8.93 USD | 9.15 USD |
| March 2001 | 7.14 USD | 7.31 USD |
| February 2001 | 7.75 USD | 7.94 USD |
| January 2001 | 9.15 USD | 9.38 USD |
| December 2000 | 7.30 USD | 7.48 USD |
| November 2000 | 6.83 USD | 7.00 USD |
| October 2000 | 8.72 USD | 8.94 USD |
| September 2000 | 9.33 USD | 9.56 USD |
| August 2000 | 10.86 USD | 11.12 USD |
| July 2000 | 9.39 USD | 9.62 USD |
ENTG
Price: 105.22USD
52 week range price:
Dividend Yield: 0.34%
5-year range yield:
Forward Dividend Yield: 0.30%
Payout Ratio: 16.41%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: 1.95 USD
P/E Ratio: 48.39
Exchange: NMS
Sector: Technology
Industry: Semiconductor Equipment & Materials
Volume: 786118
Ebitda: 75.9 millionMarket Capitalization: 12.7 billion
Average Dividend Frequency: 3
Years Paying Dividends: 5
DGR3: 6.90%