Entegris Stock Price History
| ENTG Stock | USD 83.74 0.12 0.14% |
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 83.74, as last reported on the 31st of August, with the highest price reaching 85.05 and the lowest price hitting 82.66 during the day.
If you're considering investing in Entegris Stock, it is important to understand the factors that can impact its price. Entegris appears to be very steady, given 3 months investment horizon. Entegris secures Sharpe Ratio (or Efficiency) of 0.11, which denotes the company had a 0.11 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Entegris, which you can use to evaluate the volatility of the firm. Please utilize Entegris' Mean Deviation of 2.21, coefficient of variation of 1207.87, and Downside Deviation of 3.26 to check if our risk estimates are consistent with your expectations. 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.
IPO Date 11th of July 2000 | 200 Day MA 90.0452 | 50 Day MA 83.0108 | Beta 1.221 |
Sharpe Ratio = 0.1141
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ENTG | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.26 actual daily | 29 71% of assets are more volatile |
Expected Return
| 0.37 actual daily | 7 93% of assets have higher returns |
Risk-Adjusted Return
| 0.11 actual daily | 8 92% of assets perform better |
Based on monthly moving average Entegris is performing at about 8% of its full potential. 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 it to a well-diversified portfolio.
Price Book 3.3284 | Enterprise Value Ebitda 17.8888 | Price Sales 3.9335 | Shares Float 151 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 Price | July 29, 2025 | 92.75 |
| Lowest Price | June 5, 2025 | 71.94 |
Entegris August 31, 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 | (0.18) | |
| Entegris Price Rate Of Daily Change | 1.00 | |
| Entegris Price Daily Balance Of Power | (0.05) |
Entegris August 31, 2025 Stock Price Analysis
Entegris Stock Price History Data
The price series of Entegris for the period between Mon, Jun 2, 2025 and Sun, Aug 31, 2025 has a statistical range of 24.44 with a coefficient of variation of 8.21. Under current investment horizon, the daily prices are spread out with arithmetic mean of 80.92. The median price for the last 90 days is 80.47. The company completed 2:1 stock split on 31st of March 2000. Entegris completed dividends distribution on 2025-07-30.| Open | High | Low | Close | Volume | ||
08/31/2025 | 83.17 | 85.05 | 82.66 | 83.74 | ||
08/29/2025 | 83.17 | 85.05 | 82.66 | 83.74 | 3,196,495 | |
08/28/2025 | 84.92 | 85.83 | 82.36 | 83.86 | 4,020,228 | |
| 08/27/2025 | 85.79 | 86.35 | 83.69 | 84.00 | 2,890,463 | |
| 08/26/2025 | 86.92 | 88.74 | 85.53 | 85.63 | 3,978,942 | |
08/25/2025 | 87.54 | 87.76 | 86.54 | 86.75 | 1,933,380 | |
08/22/2025 | 82.91 | 88.80 | 82.57 | 87.76 | 3,684,229 | |
| 08/21/2025 | 79.01 | 82.44 | 79.01 | 82.09 | 2,652,800 | |
08/20/2025 | 80.24 | 80.70 | 77.01 | 79.41 | 2,998,005 | |
| 08/19/2025 | 80.11 | 81.75 | 79.42 | 80.47 | 2,907,490 | |
08/18/2025 | 79.32 | 80.48 | 78.18 | 78.41 | 1,930,543 | |
| 08/15/2025 | 77.83 | 78.45 | 76.37 | 77.12 | 2,141,251 | |
08/14/2025 | 78.46 | 79.61 | 77.00 | 78.87 | 1,821,597 | |
| 08/13/2025 | 76.02 | 80.11 | 75.76 | 79.88 | 1,980,115 | |
| 08/12/2025 | 73.14 | 76.40 | 72.09 | 75.97 | 3,003,395 | |
08/11/2025 | 74.04 | 75.13 | 71.87 | 72.03 | 1,917,061 | |
08/08/2025 | 73.98 | 74.15 | 72.69 | 73.14 | 1,793,385 | |
08/07/2025 | 74.68 | 75.75 | 72.43 | 73.43 | 1,812,225 | |
08/06/2025 | 72.78 | 73.05 | 70.35 | 72.23 | 3,043,855 | |
08/05/2025 | 73.87 | 74.22 | 72.18 | 73.34 | 3,024,914 | |
08/04/2025 | 76.00 | 76.32 | 73.51 | 73.68 | 2,895,051 | |
08/01/2025 | 75.70 | 76.68 | 72.94 | 75.66 | 5,561,091 | |
| 07/31/2025 | 78.29 | 80.42 | 77.44 | 78.46 | 6,321,913 | |
07/30/2025 | 83.86 | 86.90 | 78.99 | 79.34 | 7,787,770 | |
| 07/29/2025 | 91.90 | 93.77 | 90.55 | 92.75 | 5,391,155 | |
07/28/2025 | 92.60 | 93.39 | 91.51 | 91.90 | 3,491,560 | |
07/25/2025 | 90.88 | 92.41 | 89.46 | 91.75 | 2,435,924 | |
07/24/2025 | 91.05 | 92.12 | 89.62 | 91.02 | 2,430,746 | |
07/23/2025 | 93.09 | 93.49 | 90.33 | 91.52 | 2,522,892 | |
07/22/2025 | 91.13 | 92.44 | 90.13 | 91.90 | 2,369,581 | |
07/21/2025 | 91.76 | 92.96 | 91.12 | 91.54 | 2,551,217 | |
07/18/2025 | 91.06 | 91.90 | 89.45 | 90.65 | 1,960,608 | |
07/17/2025 | 87.40 | 90.64 | 86.46 | 90.17 | 2,475,886 | |
| 07/16/2025 | 86.70 | 87.54 | 83.38 | 87.40 | 1,968,295 | |
07/15/2025 | 88.85 | 89.76 | 87.35 | 87.38 | 2,195,542 | |
07/14/2025 | 85.68 | 86.85 | 83.64 | 86.14 | 1,646,791 | |
07/11/2025 | 86.21 | 88.18 | 86.03 | 87.49 | 1,662,809 | |
07/10/2025 | 86.66 | 88.91 | 85.41 | 87.91 | 2,249,992 | |
07/09/2025 | 86.53 | 88.38 | 85.70 | 86.90 | 1,513,185 | |
07/08/2025 | 84.19 | 88.77 | 84.13 | 86.93 | 3,014,397 | |
07/07/2025 | 85.00 | 86.75 | 82.85 | 82.91 | 2,434,173 | |
07/03/2025 | 86.77 | 87.22 | 85.47 | 86.55 | 1,922,883 | |
07/02/2025 | 82.86 | 86.60 | 82.09 | 86.37 | 3,539,144 | |
07/01/2025 | 79.89 | 83.56 | 78.31 | 82.25 | 3,226,886 | |
06/30/2025 | 82.45 | 83.07 | 80.19 | 80.56 | 2,348,094 | |
06/27/2025 | 83.56 | 84.51 | 81.08 | 82.29 | 5,939,311 | |
06/26/2025 | 82.88 | 84.09 | 81.93 | 83.56 | 4,071,583 | |
06/25/2025 | 81.54 | 82.46 | 80.42 | 82.06 | 2,661,104 | |
06/24/2025 | 77.97 | 81.81 | 77.24 | 81.64 | 4,253,376 | |
06/23/2025 | 75.24 | 76.44 | 73.12 | 75.89 | 2,175,672 | |
06/20/2025 | 76.93 | 77.19 | 74.31 | 75.34 | 3,567,234 | |
06/18/2025 | 76.59 | 77.79 | 75.81 | 76.16 | 2,754,094 | |
06/17/2025 | 76.96 | 78.38 | 76.34 | 76.47 | 2,210,346 | |
06/16/2025 | 77.31 | 79.49 | 76.13 | 78.17 | 3,396,029 | |
06/13/2025 | 76.81 | 78.41 | 74.97 | 75.26 | 3,669,721 | |
| 06/12/2025 | 77.97 | 79.55 | 77.51 | 79.53 | 3,378,414 | |
06/11/2025 | 80.96 | 81.04 | 77.31 | 78.40 | 3,626,717 | |
06/10/2025 | 79.22 | 81.07 | 78.16 | 79.54 | 5,937,547 | |
06/09/2025 | 74.62 | 79.38 | 74.61 | 78.39 | 5,699,032 | |
06/06/2025 | 73.28 | 74.87 | 72.16 | 72.84 | 3,757,422 | |
06/05/2025 | 72.11 | 74.05 | 71.06 | 71.94 | 4,170,776 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 151.8 M | 128.1 M | |
| Net Income Applicable To Common Shares | 240.3 M | 252.3 M |
Entegris Quarterly Net Working Capital |
|
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.
Did you try this?
Run Portfolio Diagnostics Now
Portfolio DiagnosticsUse generated alerts and portfolio events aggregator to diagnose current holdings |
| 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.
| Risk Adjusted Performance | 0.0628 | |||
| Jensen Alpha | 0.0338 | |||
| Total Risk Alpha | (0.29) | |||
| Sortino Ratio | 0.046 | |||
| Treynor Ratio | 0.128 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Transaction History View history of all your transactions and understand their impact on performance | |
| Portfolio Analyzer Portfolio analysis module that provides access to portfolio diagnostics and optimization engine | |
| Portfolio Comparator Compare the composition, asset allocations and performance of any two portfolios in your account | |
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
| Equity Valuation Check real value of public entities based on technical and fundamental data | |
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA | |
| Equity Forecasting Use basic forecasting models to generate price predictions and determine price momentum | |
| Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals |