Entegris Inc (ENTG)
132.60
+4.06
(+3.16%)
USD |
NASDAQ |
Apr 26, 16:00
132.66
+0.06
(+0.05%)
After-Hours: 20:00
Entegris Price: 132.60 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 129.41 | 133.80 | 129.24 | 132.60 | 1.074M |
| Apr 25, 2024 | 125.95 | 129.76 | 122.23 | 128.54 | 1.339M |
| Apr 24, 2024 | 128.84 | 129.95 | 125.33 | 127.84 | 1.371M |
| Apr 23, 2024 | 124.56 | 127.88 | 124.11 | 126.17 | 993265.0 |
| Apr 22, 2024 | 124.17 | 125.33 | 120.36 | 124.04 | 1.226M |
| Apr 19, 2024 | 126.08 | 127.17 | 120.92 | 122.20 | 1.687M |
| Apr 18, 2024 | 128.15 | 130.04 | 126.41 | 127.09 | 1.371M |
| Apr 17, 2024 | 129.67 | 131.55 | 128.36 | 129.25 | 1.660M |
| Apr 16, 2024 | 131.08 | 132.74 | 129.86 | 131.00 | 1.155M |
| Apr 15, 2024 | 135.09 | 135.76 | 130.32 | 131.67 | 1.514M |
| Apr 12, 2024 | 135.93 | 137.64 | 132.55 | 132.87 | 1.244M |
| Apr 11, 2024 | 137.59 | 139.31 | 135.05 | 139.09 | 720607.0 |
| Apr 10, 2024 | 135.80 | 139.62 | 135.80 | 136.05 | 903894.0 |
| Apr 09, 2024 | 138.68 | 139.28 | 135.76 | 139.14 | 991569.0 |
| Apr 08, 2024 | 138.83 | 139.66 | 136.34 | 136.91 | 862569.0 |
| Apr 05, 2024 | 136.13 | 139.88 | 135.19 | 138.85 | 940792.0 |
| Apr 04, 2024 | 142.27 | 143.82 | 134.67 | 135.28 | 1.750M |
| Apr 03, 2024 | 136.98 | 141.80 | 136.98 | 140.41 | 665526.0 |
| Apr 02, 2024 | 138.61 | 139.40 | 136.44 | 138.32 | 1.232M |
| Apr 01, 2024 | 139.76 | 141.93 | 139.14 | 140.62 | 1.132M |
| Mar 28, 2024 | 140.48 | 141.46 | 139.74 | 140.54 | 895387.0 |
| Mar 27, 2024 | 141.28 | 141.64 | 139.14 | 140.99 | 1.330M |
| Mar 26, 2024 | 142.25 | 143.02 | 139.90 | 140.30 | 1.296M |
| Mar 25, 2024 | 138.55 | 142.95 | 138.11 | 141.94 | 935117.0 |
| Mar 22, 2024 | 140.03 | 141.39 | 138.42 | 140.76 | 702611.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
34.30
Minimum
May 29 2019
154.75
Maximum
Nov 29 2021
90.24
Average
94.37
Median
Dec 29 2020
Price Benchmarks
| FormFactor Inc | 44.75 |
| Marvell Technology Inc | 69.62 |
| Advanced Micro Devices Inc | 157.40 |
| Intel Corp | 31.88 |
| Ultra Clean Holdings Inc | 41.96 |
Price Related Metrics
| PE Ratio | 111.43 |
| PS Ratio | 5.671 |
| Price to Book Value | 5.864 |
| Price to Free Cash Flow | 115.70 |
| Earnings Yield | 0.90% |
| Market Cap | 19.99B |
| Operating PE Ratio | 41.30 |
| Normalized PE Ratio | 106.70 |