Entegris Stock Price History

ENTG Stock  USD 102.83  0.55  0.54%   
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 102.83, as last reported on the 24th of December, with the highest price reaching 102.83 and the lowest price hitting 102.28 during the day.
IPO Date
11th of July 2000
200 Day MA
120.6106
50 Day MA
105.146
Beta
1.244
 
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 -0.0389, which denotes the company had a -0.0389% return per unit of risk over the last 3 months. Entegris exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Entegris' Standard Deviation of 2.53, mean deviation of 1.96, and Variance of 6.38 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 1.5 M, while Common Stock Total Equity is projected to decrease to roughly 1.3 M. . At this time, Entegris' Price To Free Cash Flows Ratio is most likely to increase significantly in the upcoming years. The Entegris' current Price To Book Ratio is estimated to increase to 5.53, while Price Earnings To Growth Ratio is forecasted to increase to (5.34). Entegris Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0389

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

Estimated Market Risk

 2.58
  actual daily
22
78% 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
4.1804
Enterprise Value Ebitda
22.2586
Price Sales
4.6878
Shares Float
150.2 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 PriceOctober 2, 2024112.82
Lowest PriceNovember 15, 202497.67

Entegris December 24, 2024 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 0.55 
Entegris Price Rate Of Daily Change 1.01 
Entegris Price Daily Balance Of Power 1.00 

Entegris December 24, 2024 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 Wed, Sep 25, 2024 and Tue, Dec 24, 2024 has a statistical range of 18.83 with a coefficient of variation of 3.85. Under current investment horizon, the daily prices are spread out with arithmetic mean of 106.52. The median price for the last 90 days is 106.71. The company completed 2:1 stock split on 31st of March 2000. Entegris completed dividends distribution on 2024-10-30.
OpenHighLowCloseVolume
12/24/2024
 102.28  102.83  102.28  102.83 
12/23/2024 99.98  102.91  99.87  102.28  1,997,664 
12/20/2024 97.20  101.00  96.80  99.46  4,081,785 
12/19/2024 102.15  102.89  97.84  97.91  2,847,534 
12/18/2024 109.95  112.36  101.75  102.23  3,165,558 
12/17/2024 106.26  109.54  105.06  109.36  1,526,388 
12/16/2024 105.98  107.93  104.47  106.71  1,380,114 
12/13/2024 107.84  108.87  105.03  106.66  2,238,301 
12/12/2024 107.87  110.04  107.00  107.30  1,526,900 
12/11/2024 108.21  110.24  106.53  109.07  2,026,608 
12/10/2024 110.83  110.83  105.35  106.13  2,016,400 
12/09/2024 108.84  111.54  107.41  110.51  1,585,190 
12/06/2024 107.91  109.52  107.23  109.40  1,279,391 
12/05/2024 109.58  110.10  106.93  107.10  1,629,318 
12/04/2024 110.00  110.90  108.42  110.10  2,015,265 
12/03/2024 106.77  108.99  106.77  108.17  1,275,052 
12/02/2024 105.50  109.89  105.33  108.83  1,675,650 
11/29/2024 106.39  107.60  105.09  105.63  1,077,531 
11/27/2024 105.55  106.37  102.96  104.96  1,582,554 
11/26/2024 108.34  108.53  103.44  105.52  2,092,134 
11/25/2024 109.79  109.87  107.73  108.02  2,500,308 
11/22/2024 105.00  107.32  104.89  107.24  2,512,369 
11/21/2024 101.30  105.84  100.89  105.24  3,473,640 
11/20/2024 98.88  100.04  97.78  99.96  1,178,340 
11/19/2024 98.77  99.92  97.90  99.43  1,577,279 
11/18/2024 97.32  99.96  96.39  99.55  2,533,095 
11/15/2024 100.25  100.99  97.61  97.67  3,821,539 
11/14/2024 106.65  106.73  100.93  101.50  2,743,329 
11/13/2024 105.35  107.05  103.84  105.12  2,821,580 
11/12/2024 102.75  106.82  102.70  106.33  4,970,028 
11/11/2024 103.93  104.38  101.89  104.30  2,202,696 
11/08/2024 106.21  107.50  104.46  105.03  2,077,385 
11/07/2024 106.94  108.43  106.04  108.21  2,184,772 
11/06/2024 105.25  107.69  104.17  105.07  3,388,731 
11/05/2024 101.01  103.18  100.25  103.12  2,788,982 
11/04/2024 96.49  102.82  94.92  100.98  3,278,486 
11/01/2024 105.15  108.14  104.77  107.05  2,096,585 
10/31/2024 107.50  107.50  103.13  104.71  2,590,076 
10/30/2024 106.00  108.50  105.97  106.91  2,113,513 
10/29/2024 105.90  109.01  104.93  108.61  1,377,698 
10/28/2024 105.71  106.67  105.02  105.85  1,892,363 
10/25/2024 103.76  106.11  103.76  104.91  1,734,232 
10/24/2024 104.23  104.55  102.69  103.56  1,463,736 
10/23/2024 102.79  104.03  101.14  103.15  1,403,595 
10/22/2024 103.40  104.17  102.26  103.09  1,547,420 
10/21/2024 102.46  104.31  101.88  104.26  1,686,307 
10/18/2024 106.04  106.04  102.89  103.14  1,741,288 
10/17/2024 105.08  106.95  103.18  104.06  3,740,211 
10/16/2024 105.43  105.48  101.82  102.24  2,419,999 
10/15/2024 110.35  111.74  101.85  102.54  4,118,928 
10/14/2024 109.47  111.70  108.91  111.35  1,701,898 
10/11/2024 107.49  110.67  107.49  108.80  1,190,514 
10/10/2024 108.40  109.60  107.50  107.97  1,329,343 
10/09/2024 109.21  110.50  108.49  109.81  1,361,528 
10/08/2024 109.82  110.89  108.40  109.96  1,250,576 
10/07/2024 110.47  111.42  109.00  110.04  1,412,469 
10/04/2024 113.08  113.80  110.55  112.10  847,626 
10/03/2024 110.97  112.65  109.40  110.46  1,525,415 
10/02/2024 109.72  113.49  108.94  112.82  1,476,665 
10/01/2024 113.08  113.42  108.91  109.62  1,993,255 
09/30/2024 113.17  114.08  111.00  112.43  1,606,768 

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 Outstanding150.9 M126.6 M
Net Income Applicable To Common Shares240.3 M252.3 M

Entegris Quarterly Net Working Capital

1.13 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 Watchlist Optimization Now

   

Watchlist Optimization

Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
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.
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
Global Correlations
Find global opportunities by holding instruments from different markets
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account