Entegris, Inc. - Price History
Monthly price history for ENTG (Entegris, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $140.62 | $140.62 |
| March 2024 | $140.54 | $140.54 |
| February 2024 | $134.36 | $134.36 |
| January 2024 | $117.70 | $117.70 |
| December 2023 | $119.72 | $119.82 |
| November 2023 | $104.32 | $104.40 |
| October 2023 | $87.97 | $88.04 |
| September 2023 | $93.73 | $93.91 |
| August 2023 | $101.07 | $101.27 |
| July 2023 | $109.40 | $109.71 |
| June 2023 | $110.50 | $110.82 |
| May 2023 | $104.95 | $105.25 |
| April 2023 | $74.61 | $74.92 |
| March 2023 | $81.67 | $82.01 |
| February 2023 | $84.87 | $85.23 |
| January 2023 | $80.37 | $80.71 |
| December 2022 | $65.23 | $65.59 |
| November 2022 | $76.87 | $77.29 |
| October 2022 | $78.81 | $79.34 |
| September 2022 | $82.46 | $83.02 |
| August 2022 | $94.24 | $94.88 |
| July 2022 | $109.06 | $109.90 |
| June 2022 | $91.43 | $92.13 |
| May 2022 | $110.11 | $110.96 |
| April 2022 | $110.44 | $111.39 |
| March 2022 | $130.14 | $131.26 |
| February 2022 | $129.37 | $130.48 |
| January 2022 | $118.72 | $119.84 |
| December 2021 | $137.29 | $138.58 |
| November 2021 | $144.72 | $146.08 |
| October 2021 | $139.47 | $140.78 |
| September 2021 | $124.65 | $125.90 |
| August 2021 | $118.95 | $120.14 |
| July 2021 | $119.44 | $120.64 |
| June 2021 | $121.67 | $122.97 |
| May 2021 | $113.24 | $114.45 |
| April 2021 | $111.39 | $112.58 |
| March 2021 | $110.54 | $111.80 |
| February 2021 | $104.03 | $105.21 |
| January 2021 | $97.28 | $98.39 |
| December 2020 | $94.95 | $96.10 |
| November 2020 | $91.51 | $92.62 |
| October 2020 | $73.87 | $74.77 |
| September 2020 | $73.37 | $74.34 |
| August 2020 | $66.02 | $66.89 |
| July 2020 | $70.98 | $71.91 |
| June 2020 | $58.22 | $59.05 |
| May 2020 | $59.03 | $59.88 |
| April 2020 | $53.46 | $54.23 |
| March 2020 | $44.07 | $44.77 |
| February 2020 | $52.48 | $53.32 |
| January 2020 | $50.95 | $51.76 |
| December 2019 | $49.23 | $50.09 |
| November 2019 | $46.51 | $47.32 |
| October 2019 | $47.18 | $48 |
| September 2019 | $46.18 | $47.06 |
| August 2019 | $42.03 | $42.83 |
| July 2019 | $42.70 | $43.51 |
| June 2019 | $36.56 | $37.32 |
| May 2019 | $33.64 | $34.34 |
| April 2019 | $40.02 | $40.86 |
| March 2019 | $34.90 | $35.69 |
| February 2019 | $34.55 | $35.33 |
| January 2019 | $32.32 | $33.05 |
| December 2018 | $27.22 | $27.90 |
| November 2018 | $28.69 | $29.40 |
| October 2018 | $25.90 | $26.54 |
| September 2018 | $28.17 | $28.95 |
| August 2018 | $32.99 | $33.90 |
| July 2018 | $34.20 | $35.15 |
| June 2018 | $32.92 | $33.90 |
| May 2018 | $34.09 | $35.10 |
| April 2018 | $31.20 | $32.20 |
| March 2018 | $33.72 | $34.80 |
| February 2018 | $32.17 | $33.20 |
| January 2018 | $31.54 | $32.55 |
| December 2017 | $29.45 | $30.45 |
| November 2017 | $29.30 | $30.30 |
| October 2017 | $31.67 | $32.75 |
| September 2017 | $27.84 | $28.85 |
| August 2017 | $24.56 | $25.45 |
| July 2017 | $25.18 | $26.10 |
| June 2017 | $21.18 | $21.95 |
| May 2017 | $23.83 | $24.70 |
| April 2017 | $23.93 | $24.80 |
| March 2017 | $22.58 | $23.40 |
| February 2017 | $20.46 | $21.20 |
| January 2017 | $18.09 | $18.75 |
| December 2016 | $17.27 | $17.90 |
| November 2016 | $17.32 | $17.95 |
| October 2016 | $15.34 | $15.90 |
| September 2016 | $16.81 | $17.42 |
| August 2016 | $16.44 | $17.04 |
| July 2016 | $16.49 | $17.09 |
| June 2016 | $13.96 | $14.47 |
| May 2016 | $13.76 | $14.26 |
| April 2016 | $12.82 | $13.29 |
| March 2016 | $13.14 | $13.62 |
| February 2016 | $11.93 | $12.36 |
| January 2016 | $11.25 | $11.66 |
| December 2015 | $12.80 | $13.27 |
| November 2015 | $13.14 | $13.62 |
| October 2015 | $12.38 | $12.83 |
| September 2015 | $12.73 | $13.19 |
| August 2015 | $13.25 | $13.73 |
| July 2015 | $14.30 | $14.82 |
| June 2015 | $14.06 | $14.57 |
| May 2015 | $13.44 | $13.93 |
| April 2015 | $12.84 | $13.31 |
| March 2015 | $13.21 | $13.69 |
| February 2015 | $12.94 | $13.41 |
| January 2015 | $12.54 | $13 |
| December 2014 | $12.75 | $13.21 |
| November 2014 | $13 | $13.47 |
| October 2014 | $13.10 | $13.58 |
| September 2014 | $11.10 | $11.50 |
| August 2014 | $11.71 | $12.14 |
| July 2014 | $11.09 | $11.49 |
| June 2014 | $13.26 | $13.74 |
| May 2014 | $11.07 | $11.47 |
| April 2014 | $10.70 | $11.09 |
| March 2014 | $11.68 | $12.11 |
| February 2014 | $11.63 | $12.05 |
| January 2014 | $10.15 | $10.52 |
| December 2013 | $11.18 | $11.59 |
| November 2013 | $10.60 | $10.98 |
| October 2013 | $9.98 | $10.34 |
| September 2013 | $9.80 | $10.16 |
| August 2013 | $9.07 | $9.40 |
| July 2013 | $9.20 | $9.53 |
| June 2013 | $9.06 | $9.38 |
| May 2013 | $10.06 | $10.42 |
| April 2013 | $9.15 | $9.48 |
| March 2013 | $9.51 | $9.86 |
| February 2013 | $9.17 | $9.50 |
| January 2013 | $9.51 | $9.86 |
| December 2012 | $8.86 | $9.18 |
| November 2012 | $8.65 | $8.96 |
| October 2012 | $7.91 | $8.20 |
| September 2012 | $7.84 | $8.13 |
| August 2012 | $8.48 | $8.79 |
| July 2012 | $7.77 | $8.05 |
| June 2012 | $8.24 | $8.54 |
| May 2012 | $7.44 | $7.71 |
| April 2012 | $8.54 | $8.85 |
| March 2012 | $9.01 | $9.34 |
| February 2012 | $8.72 | $9.04 |
| January 2012 | $9.24 | $9.58 |
| December 2011 | $8.42 | $8.72 |
| November 2011 | $8.13 | $8.43 |
| October 2011 | $8.65 | $8.96 |
| September 2011 | $6.16 | $6.38 |
| August 2011 | $7.26 | $7.52 |
| July 2011 | $8.27 | $8.57 |
| June 2011 | $9.76 | $10.12 |
| May 2011 | $8.86 | $9.18 |
| April 2011 | $8.33 | $8.63 |
| March 2011 | $8.47 | $8.78 |
| February 2011 | $8.41 | $8.72 |
| January 2011 | $7.38 | $7.65 |
| December 2010 | $7.21 | $7.47 |
| November 2010 | $6.27 | $6.50 |
| October 2010 | $5.78 | $5.99 |
| September 2010 | $4.51 | $4.67 |
| August 2010 | $3.70 | $3.84 |
| July 2010 | $4.45 | $4.61 |
| June 2010 | $3.83 | $3.97 |
| May 2010 | $5.21 | $5.40 |
| April 2010 | $5.96 | $6.18 |
| March 2010 | $4.85 | $5.03 |
| February 2010 | $4.31 | $4.47 |
| January 2010 | $3.51 | $3.64 |
| December 2009 | $5.10 | $5.28 |
| November 2009 | $4.02 | $4.17 |
| October 2009 | $3.63 | $3.76 |
| September 2009 | $4.78 | $4.95 |
| August 2009 | $3.86 | $4 |
| July 2009 | $3.60 | $3.73 |
| June 2009 | $2.62 | $2.72 |
| May 2009 | $2.78 | $2.88 |
| April 2009 | $1.43 | $1.48 |
| March 2009 | $0.83 | $0.86 |
| February 2009 | $0.59 | $0.61 |
| January 2009 | $1.34 | $1.39 |
| December 2008 | $2.11 | $2.19 |
| November 2008 | $1.34 | $1.39 |
| October 2008 | $2.60 | $2.69 |
| September 2008 | $4.67 | $4.84 |
| August 2008 | $5.94 | $6.16 |
| July 2008 | $6.11 | $6.33 |
| June 2008 | $6.32 | $6.55 |
| May 2008 | $7.42 | $7.69 |
| April 2008 | $7.28 | $7.54 |
| March 2008 | $6.94 | $7.19 |
| February 2008 | $6.80 | $7.05 |
| January 2008 | $7.43 | $7.70 |
| December 2007 | $8.33 | $8.63 |
| November 2007 | $8.36 | $8.66 |
| October 2007 | $8.81 | $9.13 |
| September 2007 | $8.38 | $8.68 |
| August 2007 | $9.11 | $9.44 |
| July 2007 | $10.40 | $10.78 |
| June 2007 | $11.46 | $11.88 |
| May 2007 | $11.11 | $11.51 |
| April 2007 | $11.31 | $11.72 |
| March 2007 | $10.32 | $10.70 |
| February 2007 | $10.75 | $11.14 |
| January 2007 | $10.35 | $10.73 |
| December 2006 | $10.44 | $10.82 |
| November 2006 | $10.28 | $10.65 |
| October 2006 | $10.82 | $11.21 |
| September 2006 | $10.53 | $10.91 |
| August 2006 | $10.47 | $10.85 |
| July 2006 | $9.12 | $9.45 |
| June 2006 | $9.20 | $9.53 |
| May 2006 | $9.40 | $9.74 |
| April 2006 | $9.82 | $10.18 |
| March 2006 | $10.27 | $10.64 |
| February 2006 | $10.09 | $10.46 |
| January 2006 | $10.13 | $10.50 |
| December 2005 | $9.09 | $9.42 |
| November 2005 | $9.75 | $10.10 |
| October 2005 | $9.42 | $9.76 |
| September 2005 | $10.90 | $11.30 |
| August 2005 | $10.08 | $10.45 |
| July 2005 | $11.36 | $11.77 |
| June 2005 | $9.55 | $9.90 |
| May 2005 | $9.36 | $9.70 |
| April 2005 | $8.31 | $8.61 |
| March 2005 | $9.54 | $9.89 |
| February 2005 | $9.32 | $9.66 |
| January 2005 | $8.58 | $8.89 |
| December 2004 | $9.60 | $9.95 |
| November 2004 | $9.44 | $9.78 |
| October 2004 | $8.93 | $9.26 |
| September 2004 | $8.05 | $8.34 |
| August 2004 | $7.68 | $7.96 |
| July 2004 | $8.59 | $8.90 |
| June 2004 | $11.16 | $11.57 |
| May 2004 | $10.95 | $11.35 |
| April 2004 | $9.83 | $10.19 |
| March 2004 | $12.26 | $12.70 |
| February 2004 | $11.72 | $12.15 |
| January 2004 | $12.31 | $12.76 |
| December 2003 | $12.40 | $12.85 |
| November 2003 | $12.44 | $12.89 |
| October 2003 | $12.70 | $13.16 |
| September 2003 | $10.90 | $11.30 |
| August 2003 | $14.20 | $14.72 |
| July 2003 | $13.82 | $14.32 |
| June 2003 | $13.02 | $13.49 |
| May 2003 | $11.98 | $12.41 |
| April 2003 | $11.01 | $11.41 |
| March 2003 | $9.61 | $9.96 |
| February 2003 | $10.95 | $11.35 |
| January 2003 | $10.32 | $10.69 |
| December 2002 | $9.94 | $10.30 |
| November 2002 | $10.25 | $10.62 |
| October 2002 | $8.31 | $8.61 |
| September 2002 | $7.50 | $7.77 |
| August 2002 | $8.71 | $9.03 |
| July 2002 | $9.65 | $10 |
| June 2002 | $14.09 | $14.60 |
| May 2002 | $12.37 | $12.82 |
| April 2002 | $15.20 | $15.75 |
| March 2002 | $15.58 | $16.15 |
| February 2002 | $9.96 | $10.32 |
| January 2002 | $10.85 | $11.24 |
| December 2001 | $10.58 | $10.96 |
| November 2001 | $9.60 | $9.95 |
| October 2001 | $7.42 | $7.69 |
| September 2001 | $7.62 | $7.90 |
| August 2001 | $11.58 | $12 |
| July 2001 | $11.05 | $11.45 |
| June 2001 | $11.05 | $11.45 |
| May 2001 | $11.77 | $12.20 |
| April 2001 | $8.83 | $9.15 |
| March 2001 | $7.06 | $7.31 |
| February 2001 | $7.66 | $7.94 |
| January 2001 | $9.05 | $9.38 |
| December 2000 | $7.22 | $7.48 |
| November 2000 | $6.76 | $7 |
| October 2000 | $8.62 | $8.94 |
| September 2000 | $9.23 | $9.56 |
| August 2000 | $10.74 | $11.12 |
| July 2000 | $9.29 | $9.62 |
ENTG
Price: $128.54
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.31%
Payout Ratio: 30.08%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 1.20 USD
P/E Ratio: 93.30
Exchange: NMS
Sector: Technology
Industry: Semiconductor Equipment & Materials
Volume: 42271
Ebitda: 75.9 millionMarket Capitalization: 20.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 28.85%
DGR5: 24.32%