ENTG (Entegris Inc.) Stock Historical Data

As of Friday, April 10th, 2026

$ 135.32

+2.69 +2.03%

Open: 134.06
High: 136.68
Low: 133.27
Volume: 2,698,727
Previous Close on Thursday, April 9th, 2026

$ 132.63

+3.03 +2.34%

Open: 129.51
High: 133.05
Low: 127.35
Volume: 1,915,134
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
HASI

HA Sustainable Infrastructure Capital Inc.

38.92 +0.34 +0.88 430,015
ATO

Atmos Energy Corporation

190.36 -1.93 -1.00 910,139
DCI

Donaldson Company Inc.

88.65 -0.45 -0.51 417,394
ROK

Rockwell Automation Inc

396.00 +1.10 +0.28 41,533
ENTG

Entegris Inc.

135.32 +2.69 +2.03 2,698,727