Entegris, Inc. (ENTG)     Sec: Technology Ind: SemiconductorEquipment & Materials
Peak: -3.17%   12m: 87.83%   6m: 23.19%   ytd: 73.22%   div: 0.63%   beta: 1.552   alpha: 0.23   s: 1.949 (91.58)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-1248.0147.9848.4647.6100482,1801.5520.231.949
2019-11-1147.3347.8948.147.3300600,9001.5550.2391.949
2019-11-0847.3347.7548.0547.2500561,1001.5550.2341.938
2019-11-0748.547.6348.6447.5500541,1371.5570.241.946
2019-11-0648.3948.0648.3947.2400684,3211.5580.2431.957
2019-11-0548.5648.4748.9747.7800472,1241.5580.251.963
2019-11-0448.7648.4448.9348.1001,349,8211.5550.2591.992
2019-11-0148.4548.2549.0148.17001,284,5001.3380.2821.966
2019-10-3148.924848.9247.5900898,9331.3410.281.95
2019-10-3049.2149.0249.3248.5400803,7691.5580.2592.058
2019-10-2949.749.1950.1549.120.080952,5001.5550.2822.076
2019-10-2848.4749.5549.648.47001,254,8001.5570.2632.116
2019-10-2547.3247.947.9646.35001,228,7001.5530.2572.152
2019-10-2446.2147.4947.6444.55002,463,1001.5530.2542.162
2019-10-2347.6247.5447.8847.15001,038,3001.5530.2552.183
2019-10-224947.9649.4347.9200964,4001.5540.2542.271
2019-10-2149.0748.9349.3248.6700901,6001.5530.2642.278
2019-10-1848.3148.6348.7247.7900972,3001.5530.2622.299
2019-10-1747.3548.3248.5247.31001,151,6001.5540.2552.291
2019-10-1647.647.147.846.900718,0001.5530.2462.197
2019-10-1547.4347.948.1347.1300568,9001.5530.252.274
2019-10-1447.2647.0447.3646.7800517,6001.5520.2482.314
2019-10-1147.1347.2947.8346.7200798,7001.5550.2422.366
2019-10-1046.146.1646.7245.800555,9001.5520.232.277
2019-10-0946.1545.9246.3145.6900540,8001.5540.2232.17
2019-10-0846.2245.4946.4745.4300590,5001.5550.2242.108
2019-10-0746.9246.7147.246.4900680,2001.5550.2342.226
2019-10-0447.1247.5447.646.8300607,4001.5530.2422.25
2019-10-0346.3346.7946.9645.36001,343,6001.5560.2382.202
2019-10-0246.2846.1746.7845.5400945,6001.5560.2382.175
2019-10-0147.446.847.7646.500957,9001.5590.2382.235
2019-09-3046.4346.9847.0646.1700987,8001.5630.2342.244
2019-09-2747.4246.2247.454600903,7001.5610.2292.198
2019-09-2647.8347.6148.0147.2600634,6001.5590.2382.263
2019-09-2547.1747.7147.8146.3700861,4001.560.2352.283
2019-09-2448.0147.0448.3546.7700871,2001.560.2372.237
2019-09-2347.1647.9348.2847.1200609,1001.5580.2412.284
2019-09-2047.7347.4447.8846.85001,415,2001.5580.2432.236
2019-09-1947.6547.5547.8547.2100704,7001.5580.2462.181
2019-09-1847.8247.5147.9246.7700825,0001.5570.252.181
2019-09-1747.2747.3547.7546.8600960,2001.5570.252.216
2019-09-1646.6747.1947.1946.3500716,3001.5570.2472.218
2019-09-1346.5947.0347.4946.2700984,4001.5580.242.219
2019-09-1245.4446.4446.6745.4400880,9001.5560.2322.167
2019-09-1144.7945.445.7144.4900875,4001.5530.2212.123
2019-09-1044.3344.6844.8843.79001,091,5001.5540.2132.121
2019-09-0944.544.544.5344.0600676,7001.5530.2152.116
2019-09-0644.1344.2244.5943.800807,5001.5530.2062.1
2019-09-0543.5944.1144.6843.5900822,0001.5520.2032.108
2019-09-0442.9743.1543.5142.7200887,2001.5520.2062.087
2019-09-0342.5742.5142.7642.1600559,6001.5530.1972.01
2019-08-3043.0342.7643.4742.5400489,5001.5540.1942.008
2019-08-2942.1342.8242.9842.0900392,6001.5540.1962.025
2019-08-2841.0141.5541.7140.700345,3001.5510.1921.993
2019-08-2741.8141.1141.9740.9600995,9001.5510.1891.956
2019-08-2641.8741.4642.0741.2600861,8001.5510.191.962
2019-08-2342.8741.4242.8741.1700719,5001.5560.2071.99
2019-08-2243.2943.0943.2941.4400892,1001.5560.2042.049
2019-08-2142.8843.3443.3542.5100829,4001.5560.2152.075
2019-08-2042.7542.3442.9642.0400621,5001.5540.2152.033
2019-08-1942.9642.7243.2442.700709,9001.5550.2152.054
2019-08-1641.7142.1942.2841.4700506,7001.5580.2092.071
2019-08-1541.341.2941.7341.0100648,2001.5580.2072.054
2019-08-1441.1241.1541.5139.9400747,2001.5580.212.055
2019-08-1341.142.1142.5839.7200912,5001.5720.22.091
2019-08-1241.534141.5340.8800631,2001.5710.1922.058
2019-08-0941.6441.4641.8741.100741,4001.5730.192.064
2019-08-0841.3241.9241.9640.8500794,2001.5730.1932.09
2019-08-0739.840.8240.9939.800920,0001.5760.1982.054
2019-08-0640.7240.441.5939.92001,078,8001.5760.1912.023
2019-08-0541.0340.4141.2240.09001,421,7001.5820.1952.023
2019-08-0242.1441.4742.1441.1900678,3001.5960.1872.069
2019-08-0143.3642.2844.4141.9001,833,6001.5940.1892.112
2019-07-3143.9343.4444.2843.04001,204,9001.5920.2012.174
2019-07-3044.4144.2244.643.780.0801,260,0001.5920.22.193
2019-07-2943.9144.7244.9743.2001,795,5001.5870.2552.185
2019-07-264343.8344.342.99001,923,3001.5880.2552.046
2019-07-2542.2942.9144.541.71003,722,1001.5850.2562.02
2019-07-2439.774242.0439.77002,544,6001.5890.241.941
2019-07-2338.9339.5939.6138.5400972,3001.5850.2111.805
2019-07-2237.9138.593937.91001,283,2001.5820.2031.724
2019-07-1938.0937.9238.3337.8200821,2001.5820.1951.687
2019-07-1837.1137.937.9537.11001,253,6001.5830.1881.668
2019-07-1736.6837.1537.3835.88001,337,4001.5820.1811.653
2019-07-1636.3536.2736.4836.0200768,3001.5870.1641.572
2019-07-1536.7336.4736.8536.29001,074,5001.5870.1651.578
2019-07-1235.8836.5336.6735.38001,212,4001.5850.1621.574
2019-07-1135.9535.8136.0135.35001,689,8001.5850.1621.506
2019-07-1035.7535.9536.1935.5001,513,6001.5890.1721.498
2019-07-0935.2335.5435.6134.8800948,3001.5880.171.469
2019-07-0835.7735.363635001,436,7001.5870.1661.462
2019-07-0536.3236.1436.3835.82001,135,4001.5880.1661.513
2019-07-0337.3336.4837.6436.22002,043,8001.5880.1691.514
2019-07-0238.1937.5638.1937.33001,091,7001.5970.1921.567
2019-07-0137.9738.1539.2537.69001,898,3001.5950.2011.59
2019-06-2838.1337.1938.1836.910017,789,2001.5890.1921.572
2019-06-2737.9237.9238.337.52001,418,0001.5920.2011.635
2019-06-2637.5937.5738.0737.23001,018,1001.5920.1941.641
2019-06-2537.3337.2837.7536.9001,738,1001.5940.1951.61
2019-06-2437.8337.1537.9337.06001,169,7001.5970.1871.595
2019-06-2138.0637.6838.4337.62001,013,1001.5960.191.595
2019-06-2037.7138.3738.5537.42001,140,1001.5960.1981.638
2019-06-1937.273737.4136.7900849,2001.5910.191.643
2019-06-183637.0537.2435.54001,178,3001.5920.1921.693
2019-06-1736.7835.6136.8435.54001,612,4001.5870.1831.638
2019-06-1436.8536.6737.0735.91001,203,8001.5870.1971.707
2019-06-1336.0637.3737.3936.01001,360,7001.5860.2051.769
2019-06-1236.9435.8537.0435.78001,228,1001.5850.1831.695
2019-06-1137.6237.1937.7236.5100981,0001.5840.1981.73
2019-06-1035.6437.0637.3335.57001,345,3001.5840.1991.744
2019-06-0735.5835.3235.7435.200839,2001.580.1841.683
2019-06-0635.2235.4635.5334.6800782,8001.5840.191.706
2019-06-0535.3135.3235.4234.48001,125,7001.5850.191.707
2019-06-043535.0235.2533.89001,535,5001.5860.1931.742
2019-06-0334.3434.5334.8434.21001,216,4001.5950.2011.74
2019-05-3133.9434.2234.4333.6400965,1001.5960.1961.732
2019-05-3034.2734.3834.7533.8900756,5001.6020.1961.741
2019-05-2933.8134.1834.4733.7001,053,6001.6020.1951.739
2019-05-2834.9934.1935.0934.18001,103,8001.6030.1911.748
2019-05-2435.3734.7935.3834.7700758,0001.6020.1971.788
2019-05-2335.2435.1235.634.7900960,1001.6020.2041.841
2019-05-2235.835.8136.2335.6300701,8001.6040.2161.891
2019-05-2136.4436.1636.9336.04001,017,2001.6040.2171.911
2019-05-2036.3436.0336.7335.82001,323,4001.6060.2341.931
2019-05-1737.3136.9137.8236.84001,172,4001.6060.2351.926
2019-05-1638.1737.6838.337.6300923,6001.6040.2431.979
2019-05-1537.2438.1638.3137.04001,006,4001.6060.2612.015
2019-05-1437.4137.7637.9136.97001,260,2001.6060.2512.006
2019-05-1337.936.9438.4736.69001,731,2001.6040.2451.933
2019-05-1038.5938.9539.4238.39001,503,6001.5940.2531.986
2019-05-0939.2339.5639.838.46001,089,5001.5950.2642.049
2019-05-0840.0939.8640.2539.6200879,1001.5950.2672.089
2019-05-0740.2840.2440.739.33001,192,0001.5950.2562.106
2019-05-0640.7440.7541.0540.37001,719,8001.5990.2522.125
2019-05-0341.241.8541.8740.74001,009,1001.5950.2672.136
2019-05-0240.440.8441.2140.1500860,0001.5950.2682.092
2019-05-0141.0740.4841.3640.45001,245,6001.5970.2572.096
2019-04-3040.3640.7240.7340.070.0702,547,3001.6010.2472.12
2019-04-2939.340.2440.3439.2002,187,7001.6010.2452.079
2019-04-2638.2939.5139.5337.92002,142,9001.6010.2382.008
2019-04-2539.0538.7839.337.36003,376,2001.60.2342.008
2019-04-2440.5440.6541.5140.46001,781,5001.5990.2622.016
2019-04-2340.540.4840.7940.200858,3001.5980.2622.065
2019-04-2240.3440.4840.6539.93001,203,3001.6010.2621.924
2019-04-1840.1140.440.5639.9400699,9001.60.2592.004
2019-04-1740.1440.1440.3739.74001,472,3001.60.2572.006
2019-04-1639.839.6340.139.48001,201,2001.6010.252.008
2019-04-1540.0839.5740.4639.42001,148,1001.6010.2511.991
2019-04-1239.4440.0140.2539.18002,376,8001.6020.2622.023
2019-04-1139.2839.0839.5439001,498,4001.5970.2471.976
2019-04-1038.8139.1639.4438.66003,140,6001.5950.2571.938
2019-04-0938.1438.9839.4837.97003,686,5001.5950.2541.898
2019-04-0837.0138.4638.5136.98001,987,0001.5980.2431.916
2019-04-0537.4137.6937.837.3100759,2001.5960.2331.889
2019-04-0437.3737.2937.7137.200894,1001.5940.2331.856
2019-04-0336.9937.3337.6636.8700989,7001.5950.231.789
2019-04-0236.5336.5236.6836.300639,5001.5910.2121.725
2019-04-0135.8636.5936.6335.67001,053,0001.5910.2161.76
2019-03-2934.3835.5135.5834.38001,399,4001.5880.2091.745
2019-03-2834.7334.7335.1634.41001,403,4001.5930.221.752
2019-03-2735.0134.5335.1234.11001,378,3001.5930.2141.733
2019-03-2634.7635.0835.134.64001,040,7001.5920.2151.764
2019-03-2534.2634.534.633.9001,229,2001.5920.2081.687
2019-03-2235.5234.4635.5234.4100954,2001.5920.2091.698
2019-03-2134.4535.6936.134.35001,039,6001.590.221.73
2019-03-2035.0434.4235.234.2800920,1001.5860.2081.641
2019-03-1935.1135.0135.2134.73001,102,0001.5870.2221.685
2019-03-1835.1834.9835.4434.71002,182,0001.5860.2221.681
2019-03-1535.4835.1635.8135.07002,254,1001.5880.2211.73
2019-03-1435.1935.1635.4734.9800666,8001.5890.2211.736
2019-03-1335.4235.1135.4335.0600740,1001.5850.2171.756
2019-03-1235.4735.2535.4734.9700800,1001.5870.221.732
2019-03-1134.9535.3335.4234.5300922,0001.5880.2261.755
2019-03-0834.5534.8635.634.2300876,1001.5940.2231.703
2019-03-0735.0534.7735.0534.58001,673,5001.5940.2191.704
2019-03-0636.1735.236.1735.17001,251,8001.5950.2251.713
2019-03-0536.3536.2336.5936.01001,027,1001.5920.2381.771
2019-03-0436.336.4236.5635.83001,582,7001.5920.2411.76
2019-03-0135.1736.0336.3134.58003,805,1001.5820.2281.772
2019-02-2836.2235.1536.2235.12003,217,8001.5780.2261.734
2019-02-2737.0636.5337.4236.02009,228,1001.5750.2481.795
2019-02-2637.1637.5440.1537.16007,639,6001.5710.2571.845
2019-02-2536.9136.8637.3536.71003,852,9001.5720.251.828
2019-02-2235.4236.1636.1735.25002,030,3001.5670.2471.79
2019-02-2135.1935.4235.7134.86002,397,4001.5590.2341.768
2019-02-2034.335.2135.4534.22002,062,5001.560.2291.749
2019-02-1933.9334.1834.3133.78001,911,6001.5580.2231.694
2019-02-1534.2934.0134.5733.82001,613,9001.5490.2131.671
2019-02-1433.634.0334.2433.54002,056,1001.5540.2241.678
2019-02-1334.1533.7434.233.46002,397,3001.5470.2131.674
2019-02-1233.8133.9733.9833.57002,134,9001.5430.2261.722
2019-02-1133.3333.4433.4832.74001,447,0001.5440.2191.698
2019-02-0832.8333.3333.3532.49001,742,7001.5430.2371.709
2019-02-0733.533.1433.6332.84001,744,2001.5320.2521.704
2019-02-0633.2733.8834.333.08002,414,0001.5340.2491.762
2019-02-0533.6433.1633.6433.05002,894,8001.5360.241.709
2019-02-0433.1333.4733.5233.05002,398,3001.5390.2571.743
2019-02-0133.0833.2133.6332.9003,601,4001.5390.2561.92
2019-01-3133.4932.8833.5232.67002,166,1001.5390.2411.861
2019-01-3033.5633.5433.6732.88002,333,7001.550.2631.871
2019-01-2933.0933.2533.3632.460.0702,294,4001.5530.261.868
2019-01-2830.5232.9234.0330.15008,146,5001.5530.2541.824
2019-01-2531.1531.0931.4730.91001,499,3001.5640.2231.719
2019-01-2429.830.6931.3429.8001,518,0001.5580.2291.658
2019-01-2329.4629.3729.6129.07001,109,3001.5660.2221.54
2019-01-2229.5729.329.5728.92001,155,7001.5640.2131.538
2019-01-1829.1629.8230.2129.16001,096,3001.5570.2261.586
2019-01-1728.4329.1229.3228.29001,096,7001.5570.2111.547
2019-01-1628.4728.7228.9228.400965,9001.5570.2061.503
2019-01-1528.5428.4928.7528.3100673,4001.5560.2061.472
2019-01-1428.7428.4828.8528.2200966,7001.560.2081.485
2019-01-1128.7229.0529.4728.6500728,1001.5540.2031.569
2019-01-1028.4228.8828.9328.04001,023,1001.5540.2051.518
2019-01-0928.0828.7328.8528.08001,166,8001.5570.1981.522
2019-01-0828.9427.7728.9727.6001,228,6001.5610.1761.452
2019-01-0728.5828.8329.0828.3001,182,3001.5730.1921.517
2019-01-0427.8328.5128.5827.4600909,9001.5730.1891.506
2019-01-0328.7727.2329.0227.19001,382,4001.5820.181.38
2019-01-0227.5829.4330.2427.37006,411,4001.5650.1971.511
2018-12-3127.6227.727.9127.24001,038,4001.5650.1691.386
2018-12-2826.5527.2728.0526.55001,542,6001.5620.1641.365
2018-12-2725.2626.5126.5225.26001,429,9001.5630.1511.324
2018-12-2624.5225.8125.8424.3300918,3001.5610.1451.289
2018-12-2424.5324.2625.1624.25001,087,5001.5710.1391.178
2018-12-2125.4324.8225.6324.75002,220,6001.5820.1331.227
2018-12-2024.925.2325.5524.78001,360,3001.5910.1341.263
2018-12-1925.7324.9126.324.71001,510,2001.6040.1171.295
2018-12-1825.8425.7826.6725.7001,204,5001.5960.1281.352
2018-12-1725.7625.5726.4225.5100810,2001.5950.1241.363
2018-12-1426.2825.8126.8425.7800834,6001.6090.1221.4
2018-12-1326.7626.4526.926.3300721,3001.610.1141.476
2018-12-1226.5126.5627.1126.0800928,2001.6090.1151.467
2018-12-1126.9326.0227.1625.72001,185,3001.6080.1111.42
2018-12-1026.4926.5326.8326.1500835,1001.6040.1281.437
2018-12-0727.6126.5127.7926.4600837,4001.6030.131.423
2018-12-0627.7327.6627.9727.25001,190,0001.6020.1311.498
2018-12-0429.7828.3429.8528.27001,704,0001.5990.1411.585
2018-12-0329.7330.0730.229.5600963,9001.5980.1421.668
2018-11-3028.5929.1929.2728.39001,076,9001.590.1431.601
2018-11-2928.7228.7329.1228.4900838,4001.5870.1381.543
2018-11-2827.8528.9328.9727.51001,108,7001.5860.1441.556
2018-11-2727.7227.6328.0927.5700779,2001.5810.1391.478
2018-11-2627.6828.0728.1227.33001,037,1001.5820.1561.522
2018-11-2326.7327.327.7726.7300426,4001.5820.1581.515
2018-11-2127.3527.0827.5627.0700600,9001.5850.1481.514
2018-11-2025.8127.0627.3525.45001,567,4001.5850.151.56
2018-11-1926.9426.0327.182600997,0001.6120.1231.49
2018-11-1626.427.0827.1226.05001,019,6001.6070.1311.521
2018-11-1525.9327.1927.2625.8500777,7001.6070.1331.528
2018-11-1426.4626.0926.6525.84001,041,5001.5990.121.467
2018-11-1325.7626.0426.625.7600962,4001.5970.1221.443
2018-11-1226.3325.5426.3325.29001,188,7001.6020.1061.428
2018-11-0927.1226.5827.3326.38001,185,9001.5980.1131.504
2018-11-0827.4427.4927.8927.3900570,4001.5940.1181.563
2018-11-0727.527.6227.827.0700966,2001.5890.1281.603
2018-11-0626.9927.1627.3926.92001,041,1001.5970.1351.536
2018-11-0527.927.127.9926.72001,321,2001.5980.1371.542
2018-11-022828.1128.2527.45001,075,7001.6030.1571.615
2018-11-0126.3827.9527.9926.3001,444,9001.6050.1541.617
2018-10-3126.9426.3527.126.09001,681,9001.5920.1311.501
2018-10-3025.1826.5326.5525.130.0701,945,5001.5960.1461.518
2018-10-2924.9525.2726.0224.95002,315,2001.5880.1311.423
2018-10-2624.2224.5924.9623.9001,803,1001.5990.1251.406
2018-10-2523.1625.1226.1523.16002,020,2001.6030.1171.437
2018-10-2426.2124.526.2124.46001,535,1001.6050.1111.419
2018-10-2325.7326.5526.7725.25001,464,2001.5780.1181.577
2018-10-2226.5726.526.7426.1900864,0001.5440.0791.561
2018-10-1926.7426.427.2926.1100836,8001.5450.0741.489
2018-10-1827.3826.8527.3826.71001,783,6001.5450.0841.527
2018-10-1727.727.728.0627.23001,726,4001.5420.0891.601
2018-10-1626.4727.4227.4526.14001,141,6001.5410.0811.568
2018-10-1525.9426.0626.3525.6001,046,5001.5280.071.51
2018-10-1226.2826.1126.7825.71001,368,8001.5270.0741.484
2018-10-1126.225.4826.7325.47001,356,4001.5260.0721.471
2018-10-1026.5126.3227.126.02001,666,3001.5260.071.545
2018-10-0927.2226.8727.3126.7400975,9001.550.0591.613
2018-10-0827.4927.2327.7826.900920,3001.5460.0581.644
2018-10-0527.8727.752827.17001,544,0001.5440.0641.673
2018-10-0428.5827.9228.7427.63001,168,2001.5440.0671.674
2018-10-0328.8328.8229.0728.2700643,4001.5410.0791.751
2018-10-0228.7828.6229.3128.6100660,1001.5420.0791.712
2018-10-0129.728.9529.728.700949,9001.5410.0751.708
2018-09-2828.3728.6629.0928.24001,285,2001.5360.0711.699
2018-09-2728.8128.4129.4528.32001,390,0001.5360.0691.677
2018-09-2629.0128.6629.3628.66001,087,3001.5150.0911.718
2018-09-2529.929.1630.129.1100961,6001.5140.0931.744
2018-09-2429.629.930.2529.16001,015,4001.5130.1031.787
2018-09-2129.3129.6529.7529.21001,896,0001.5150.0921.774
2018-09-2029.1629.3129.4529.01001,271,6001.5160.0841.744
2018-09-1929.3128.9629.528.41001,511,1001.5160.0831.721
2018-09-1829.629.2130.0529.1100716,8001.5130.0891.751
2018-09-1730.129.5530.229.4500664,3001.5150.0991.769
2018-09-143030.330.3529.5800714,8001.5110.1031.823
2018-09-1329.729.7530.2529.4001,563,7001.5110.0971.807
2018-09-1230.7429.430.7428.91002,734,9001.5090.0981.786
2018-09-1131.4331.1931.4830.94001,279,2001.5080.1181.882
2018-09-1031.1431.2931.5830.6900951,5001.5060.1161.884
2018-09-0730.231.0931.1929.85001,485,8001.5020.1191.885
2018-09-0632.6230.0832.9730.03001,919,6001.50.1031.846


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC