Entegris Inc (ENTG)
107.24
+2.00
(+1.90%)
USD |
NASDAQ |
Nov 22, 16:00
105.87
-1.37
(-1.28%)
After-Hours: 20:00
Entegris Price: 107.24 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 105.00 | 107.32 | 104.89 | 107.24 | 2.165M |
| Nov 21, 2024 | 101.30 | 105.84 | 100.89 | 105.24 | 3.474M |
| Nov 20, 2024 | 98.88 | 100.04 | 97.78 | 99.96 | 1.178M |
| Nov 19, 2024 | 98.77 | 99.92 | 97.90 | 99.43 | 1.577M |
| Nov 18, 2024 | 97.32 | 99.96 | 96.39 | 99.55 | 2.533M |
| Nov 15, 2024 | 100.25 | 100.99 | 97.61 | 97.67 | 3.822M |
| Nov 14, 2024 | 106.65 | 106.73 | 100.93 | 101.50 | 2.744M |
| Nov 13, 2024 | 105.35 | 107.05 | 103.84 | 105.12 | 2.822M |
| Nov 12, 2024 | 102.75 | 106.82 | 102.70 | 106.33 | 4.970M |
| Nov 11, 2024 | 103.93 | 104.38 | 101.89 | 104.30 | 2.203M |
| Nov 08, 2024 | 106.21 | 107.50 | 104.46 | 105.03 | 2.077M |
| Nov 07, 2024 | 106.94 | 108.43 | 106.04 | 108.21 | 2.185M |
| Nov 06, 2024 | 105.25 | 107.69 | 104.16 | 105.07 | 3.389M |
| Nov 05, 2024 | 101.01 | 103.18 | 100.25 | 103.12 | 2.789M |
| Nov 04, 2024 | 96.49 | 102.82 | 94.92 | 100.98 | 3.278M |
| Nov 01, 2024 | 105.15 | 108.14 | 104.77 | 107.05 | 2.100M |
| Oct 31, 2024 | 107.50 | 107.50 | 103.13 | 104.71 | 2.590M |
| Oct 30, 2024 | 106.00 | 108.50 | 105.97 | 106.91 | 2.114M |
| Oct 29, 2024 | 106.00 | 109.11 | 105.03 | 108.71 | 1.378M |
| Oct 28, 2024 | 105.81 | 106.77 | 105.12 | 105.95 | 1.892M |
| Oct 25, 2024 | 103.86 | 106.21 | 103.86 | 105.01 | 1.734M |
| Oct 24, 2024 | 104.33 | 104.64 | 102.78 | 103.66 | 1.464M |
| Oct 23, 2024 | 102.88 | 104.13 | 101.23 | 103.24 | 1.404M |
| Oct 22, 2024 | 103.50 | 104.27 | 102.35 | 103.18 | 1.547M |
| Oct 21, 2024 | 102.55 | 104.41 | 101.97 | 104.36 | 1.686M |
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
39.03
Minimum
Mar 20 2020
154.75
Maximum
Nov 29 2021
99.18
Average
103.30
Median
Price Benchmarks
| Intel Corp | 24.50 |
| Amkor Technology Inc | 26.54 |
| IPG Photonics Corp | 77.79 |
| Microchip Technology Inc | 66.69 |
| Micron Technology Inc | 102.64 |
Price Related Metrics
| PE Ratio | 71.02 |
| PS Ratio | 5.078 |
| PEG Ratio | 4.934 |
| Price to Book Value | 4.507 |
| Price to Free Cash Flow | 62.08 |
| Earnings Yield | 1.41% |
| Market Cap | 16.19B |
| PEGY Ratio | 4.809 |
| Operating PE Ratio | 28.40 |
| Normalized PE Ratio | 51.43 |