ENTG: Entegris Inc.

As of Thursday, July 10th, 2025

$ 88.00

+1.01 +1.16%

Open: 86.75
High: 89.01
Low: 85.50
Volume: 2,241,318
Previous Close on Wednesday, July 9th, 2025

$ 86.99

-0.03 -0.03%

Open: 86.62
High: 88.48
Low: 85.79
Volume: 1,513,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 86.75 89.01 85.50 88.00 2,241,318 +1.01 +1.16
2025-07-09 86.62 88.48 85.79 86.99 1,513,183 -0.03 -0.03
2025-07-08 84.28 88.86 84.22 87.02 3,014,371 +4.02 +4.84
2025-07-07 85.09 86.84 82.94 83.00 2,434,035 -3.64 -4.20
2025-07-03 86.86 87.31 85.56 86.64 1,922,865 +0.18 +0.21
2025-07-02 82.95 86.69 82.18 86.46 3,529,474 +4.12 +5.00
2025-07-01 79.98 83.65 78.39 82.34 3,226,884 +1.69 +2.10
2025-06-30 82.54 83.16 80.28 80.65 2,327,018 -1.73 -2.10
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 89.01
On 2025-07-10		 82.94
On 2025-07-07		 1.54 1.78 87.31
On 2025-07-03		 82.94
On 2025-07-07		 -5.01 86.33
10D 89.01
On 2025-07-10		 78.39
On 2025-07-01		 5.85 7.12 84.60
On 2025-06-27		 78.39
On 2025-07-01		 -7.34 84.71
20D 89.01
On 2025-07-10		 73.20
On 2025-06-23		 8.37 10.51 81.13
On 2025-06-11		 73.20
On 2025-06-23		 -9.77 81.34
WTD 89.01
On 2025-07-10		 82.94
On 2025-07-07		 1.36 1.57 88.86
On 2025-07-08		 85.79
On 2025-07-09		 -3.45 86.25
MTD 89.01
On 2025-07-10		 78.39
On 2025-07-01		 7.35 9.11 87.31
On 2025-07-03		 82.94
On 2025-07-07		 -5.01 85.78
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

88.00 +1.01 +1.16 2,241,318