Entegris Stock Price History

ENTG Stock  USD 98.37  3.95  4.18%   
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 98.37, as last reported on the 16th of March 2025, with the highest price reaching 99.14 and the lowest price hitting 96.14 during the day.
IPO Date
11th of July 2000
200 Day MA
111.8603
50 Day MA
102.014
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 -0.037, which denotes the company had a -0.037 % 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' Standard Deviation of 2.61, variance of 6.81, and Mean Deviation of 2.07 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 = -0.037

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

Estimated Market Risk

 2.63
  actual daily
23
77% of assets are more volatile

Expected Return

 -0.1
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.04
  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
4.0284
Enterprise Value Ebitda
20.311
Price Sales
4.5867
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 11, 202593.85

Entegris March 16, 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 2.71 
Entegris Price Rate Of Daily Change 1.04 
Entegris Price Daily Balance Of Power 1.32 

Entegris March 16, 2025 Stock Price Analysis

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 Mon, Dec 16, 2024 and Sun, Mar 16, 2025 has a statistical range of 16.55 with a coefficient of variation of 4.07. Under current investment horizon, the daily prices are spread out with arithmetic mean of 102.58. The median price for the last 90 days is 102.17. The company completed 2:1 stock split on 31st of March 2000. Entegris completed dividends distribution on 2025-01-29.
OpenHighLowCloseVolume
03/16/2025
 96.36  99.14  96.14  98.37 
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 
12/27/2024 101.90  102.79  100.44  101.67  959,598 
12/26/2024 101.55  103.64  101.46  102.13  1,060,708 
12/24/2024 102.11  103.14  100.63  102.74  617,290 
12/23/2024 99.88  102.80  99.77  102.17  1,998,048 
12/20/2024 97.10  100.90  96.70  99.36  4,081,785 
12/19/2024 102.05  102.78  97.74  97.81  2,847,559 
12/18/2024 109.84  112.24  101.65  102.13  3,165,558 
12/17/2024 106.15  109.43  104.95  109.25  1,526,486 
12/16/2024 105.87  107.82  104.36  106.60  1,380,117 

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 Efficient Frontier Now

   

Efficient Frontier

Plot and analyze your portfolio and positions against risk-return landscape of the market.
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.
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges
Investing Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Global Correlations
Find global opportunities by holding instruments from different markets
CEOs Directory
Screen CEOs from public companies around the world
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges