Entegris Inc (ENTG)
131.80
+5.20
(+4.11%)
USD |
NASDAQ |
May 03, 16:00
131.78
-0.02
(-0.01%)
After-Hours: 20:00
Entegris Price: 131.80 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 131.13 | 134.60 | 131.13 | 131.80 | 1.580M |
May 02, 2024 | 126.65 | 127.19 | 123.79 | 126.60 | 1.321M |
May 01, 2024 | 127.52 | 129.84 | 122.04 | 123.31 | 2.963M |
Apr 30, 2024 | 135.95 | 138.69 | 132.87 | 132.92 | 2.326M |
Apr 29, 2024 | 131.54 | 136.17 | 131.54 | 136.06 | 1.870M |
Apr 26, 2024 | 129.41 | 133.80 | 129.24 | 132.60 | 1.075M |
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 |
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
90.60
Average
94.71
Median
May 24 2023
Price Benchmarks
FormFactor Inc | 54.00 |
Marvell Technology Inc | 68.51 |
Advanced Micro Devices Inc | 150.60 |
Intel Corp | 30.90 |
Ultra Clean Holdings Inc | 42.11 |
Price Related Metrics
PE Ratio | 63.37 |
PS Ratio | 5.912 |
PEG Ratio | 0.0062 |
Price to Book Value | 5.794 |
Price to Free Cash Flow | 84.70 |
Earnings Yield | 1.58% |
Market Cap | 19.87B |
PEGY Ratio | 0.0062 |
Operating PE Ratio | 39.94 |
Normalized PE Ratio | 74.55 |