Entegris Stock Price History

ENTG Stock  USD 88.74  3.80  4.11%   
Below is the normalized historical share price chart for Entegris extending back to July 11, 2000. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Entegris stands at 88.74, as last reported on the 28th of March, with the highest price reaching 88.74 and the lowest price hitting 88.62 during the day.
IPO Date
11th of July 2000
200 Day MA
110.419
50 Day MA
101.5614
Beta
1.322
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Entegris Stock, it is important to understand the factors that can impact its price. Entegris secures Sharpe Ratio (or Efficiency) of -0.0606, which denotes the company had a -0.0606 % return per unit of risk over the last 3 months. Entegris exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Entegris' Variance of 6.01, mean deviation of 1.95, and Standard Deviation of 2.45 to check the risk estimate we provide.
  
At this time, Entegris' Other Stockholder Equity is most likely to increase significantly in the upcoming years. The Entegris' current Capital Stock is estimated to increase to about 1.6 M, while Common Stock Total Equity is projected to decrease to roughly 1.3 M. . At this time, Entegris' Price Book Value Ratio is most likely to increase slightly in the upcoming years. The Entegris' current Price Earnings To Growth Ratio is estimated to increase to 0.89, while Price To Operating Cash Flows Ratio is projected to decrease to 17.30. Entegris Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0606

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsENTG

Estimated Market Risk

 2.55
  actual daily
22
78% of assets are more volatile

Expected Return

 -0.15
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.06
  actual daily
0
Most of other assets perform better
Based on monthly moving average Entegris is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Entegris by adding Entegris to a well-diversified portfolio.
Price Book
3.7934
Enterprise Value Ebitda
19.3634
Price Sales
4.3204
Shares Float
150.7 M
Dividend Share
0.4

Entegris Stock Price History Chart

There are several ways to analyze Entegris Stock price data. The simplest method is using a basic Entegris candlestick price chart, which shows Entegris price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 6, 2025109.53
Lowest PriceMarch 28, 202588.74

Entegris March 28, 2025 Stock Price Synopsis

Various analyses of Entegris' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Entegris Stock. It can be used to describe the percentage change in the price of Entegris from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Entegris Stock.
Entegris Price Action Indicator(1.84)
Entegris Price Rate Of Daily Change 0.96 
Entegris Price Daily Balance Of Power(31.67)

Entegris March 28, 2025 Stock Price Analysis

100%
When benchmark price declines in a down market, there may be an uptick in Entegris Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Entegris intraday prices and daily technical indicators to check the level of noise trading in Entegris Stock and then apply it to test your longer-term investment strategies against Entegris.

Entegris Stock Price History Data

The price series of Entegris for the period between Sat, Dec 28, 2024 and Fri, Mar 28, 2025 has a statistical range of 17.09 with a coefficient of variation of 4.08. Under current investment horizon, the daily prices are spread out with arithmetic mean of 101.19. The median price for the last 90 days is 101.19. The company completed 2:1 stock split on 31st of March 2000. Entegris completed dividends distribution on 2025-01-29.
OpenHighLowCloseVolume
03/28/2025
 92.54  88.74  88.62  88.74 
03/27/2025 91.89  94.55  90.93  92.54  2,423,445 
03/26/2025 94.05  95.22  91.29  92.44  3,375,883 
03/25/2025 98.24  98.37  94.00  94.22  2,465,999 
03/24/2025 98.58  100.24  97.87  98.32  4,834,055 
03/21/2025 96.87  97.46  95.67  96.35  4,045,041 
03/20/2025 98.99  100.87  98.81  99.05  2,002,485 
03/19/2025 100.27  102.52  99.59  100.37  3,021,898 
03/18/2025 99.77  100.78  98.21  100.15  1,414,525 
03/17/2025 97.72  101.81  97.70  100.80  1,563,501 
03/14/2025 96.36  99.14  96.14  98.37  1,929,250 
03/13/2025 94.82  96.18  93.27  94.42  1,441,305 
03/12/2025 96.19  97.12  95.02  95.31  1,939,303 
03/11/2025 97.03  98.00  92.84  93.85  3,203,189 
03/10/2025 100.63  100.69  96.34  97.59  3,895,269 
03/07/2025 100.59  103.50  97.66  102.93  4,915,226 
03/06/2025 99.40  102.30  99.00  100.27  4,946,323 
03/05/2025 98.69  103.07  97.64  102.38  22,198,794 
03/04/2025 96.62  101.49  94.93  98.35  4,055,434 
03/03/2025 103.28  103.28  95.90  96.62  4,007,720 
02/28/2025 103.83  103.98  98.49  101.22  5,501,598 
02/27/2025 103.47  104.09  97.21  97.48  3,630,583 
02/26/2025 102.67  103.91  101.75  103.52  1,977,497 
02/25/2025 102.38  103.54  100.74  101.26  2,997,359 
02/24/2025 104.76  105.03  101.47  102.30  2,449,862 
02/21/2025 108.00  108.00  103.52  104.09  2,379,834 
02/20/2025 108.10  109.95  106.32  107.26  1,723,565 
02/19/2025 106.89  108.47  105.27  107.99  1,395,557 
02/18/2025 108.13  108.68  105.60  107.45  1,971,573 
02/14/2025 108.76  109.20  106.28  107.12  1,709,676 
02/13/2025 107.72  109.28  107.01  108.85  1,933,610 
02/12/2025 104.83  107.86  104.37  107.77  1,939,693 
02/11/2025 106.57  107.84  104.64  105.74  1,975,015 
02/10/2025 108.02  108.92  105.60  106.73  1,852,359 
02/07/2025 109.56  110.35  106.35  106.52  2,404,540 
02/06/2025 102.44  110.46  101.37  109.53  3,143,069 
02/05/2025 100.59  104.24  99.72  103.90  3,413,544 
02/04/2025 99.49  101.61  99.40  101.19  2,455,725 
02/03/2025 99.00  100.32  96.84  99.46  2,006,795 
01/31/2025 101.80  104.44  101.34  101.54  2,030,039 
01/30/2025 99.49  102.51  98.89  101.73  2,471,478 
01/29/2025 98.96  99.45  96.09  98.00  1,972,717 
01/28/2025 99.22  99.30  95.59  97.26  2,566,660 
01/27/2025 101.64  101.73  96.65  98.42  4,383,407 
01/24/2025 105.85  106.35  103.67  104.08  2,989,317 
01/23/2025 104.98  106.04  104.03  105.77  2,840,247 
01/22/2025 107.50  109.79  107.03  107.08  1,937,906 
01/21/2025 107.19  107.87  105.72  106.62  5,382,245 
01/17/2025 106.17  107.14  104.12  106.27  2,067,622 
01/16/2025 104.03  107.87  103.23  104.80  2,459,133 
01/15/2025 102.49  103.32  100.61  101.83  2,080,498 
01/14/2025 98.56  99.89  97.63  99.40  2,385,289 
01/13/2025 96.87  98.46  96.08  98.16  1,949,421 
01/10/2025 98.03  100.03  96.31  98.82  1,794,136 
01/08/2025 100.43  100.43  98.52  99.66  1,229,711 
01/07/2025 103.10  104.43  99.90  100.93  1,675,763 
01/06/2025 102.20  104.74  102.20  102.40  2,329,172 
01/03/2025 98.17  100.67  97.19  100.50  1,435,060 
01/02/2025 99.45  100.99  96.53  97.13  1,972,940 
12/31/2024 100.04  100.40  97.70  98.96  1,153,128 
12/30/2024 99.97  100.06  97.85  99.44  3,022,103 

About Entegris Stock history

Entegris investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Entegris is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Entegris will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Entegris stock prices may prove useful in developing a viable investing in Entegris
Last ReportedProjected for Next Year
Common Stock Shares Outstanding151.8 M128.1 M
Net Income Applicable To Common Shares240.3 M252.3 M

Entegris Quarterly Net Working Capital

1.09 Billion

Entegris Stock Technical Analysis

Entegris technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Entegris technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Entegris trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Funds Screener Now

   

Funds Screener

Find actively-traded funds from around the world traded on over 30 global exchanges
All  Next Launch Module

Entegris Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Entegris' price direction in advance. Along with the technical and fundamental analysis of Entegris Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Entegris to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Entegris Stock analysis

When running Entegris' price analysis, check to measure Entegris' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Entegris is operating at the current time. Most of Entegris' value examination focuses on studying past and present price action to predict the probability of Entegris' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Entegris' price. Additionally, you may evaluate how the addition of Entegris to your portfolios can decrease your overall portfolio volatility.
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
CEOs Directory
Screen CEOs from public companies around the world
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets

Trending Assets

NN
Nextnav Acquisition Corp
12.91  -0.09  -0.69 
JG
Aurora Mobile
10.06  -0.4  -3.82 
S
SentinelOne
18.84  -0.51  -2.64 
TYGO
Tigo Energy
0.86  -0.07  -7.53 
BB
BlackBerry
3.92  -0.04  -1.01 
ZS
Zscaler
207.14  -2.31  -1.1 
MQ
Marqeta
4.19  -0.2  -4.56 
DOCN
DigitalOcean Holdings
34.17  -1.36  -3.83 
GB
Global Blue Group
7.36  -0.02  -0.27