Entegris Inc - Price History

Monthly price history for ENTG (Entegris Inc)

DateAdjusted priceReal 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:
38.86
113.48

Dividend Yield: 0.34%

5-year range yield:
0.30%
1.05%

Forward Dividend Yield: 0.30%

Payout Ratio: 16.41%

Payout Ratio Range:
13.35%
30.40%

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 million

Market Capitalization: 12.7 billion

Average Dividend Frequency: 3

Years Paying Dividends: 5

DGR3: 6.90%

Links: