ENTG (Entegris Inc.) Stock Historical Data

As of Wednesday, December 10th, 2025

$ 94.73

+2.14 +2.31%

Open: 92.34
High: 95.65
Low: 91.21
Volume: 2,711,996
Previous Close on Tuesday, December 9th, 2025

$ 92.59

+3.49 +3.92%

Open: 88.15
High: 93.13
Low: 87.43
Volume: 2,369,796
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.60 -1.71 -0.60 5,540,679
KO

The Coca-Cola Company

70.21 +0.12 +0.17 29,398,311
PFE

Pfizer Inc.

25.78 +0.45 +1.78 43,476,018
VZ

Verizon Communications Inc.

39.92 -0.22 -0.55 39,705,027
VIX

CBOE Volatility Index

15.77 -1.16 -6.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,057.75 +497.46 +1.05 545,611,929
DJTA

Dow Jones Transportation Average

17,508.01 +453.37 +2.66 178,469,341
SPX

S&P 500 Index

6,886.68 +46.17 +0.67
OEX

S&P 100 Index

3,450.93 +14.92 +0.43
NDX

NASDAQ 100 Index

25,776.44 +107.75 +0.42
NYA

NYSE Composite Index

21,933.31 +278.52 +1.29
XAX

NYSE AMEX Composite Index

7,161.60 +72.60 +1.02
RUI

RUSSELL 1000 Index

3,759.35 +27.45 +0.74
RUT

Russell 2000 Index

2,559.61 +33.36 +1.32
RUA

Russell 3000 Index

3,914.42 +29.57 +0.76
VIX

CBOE Volatility Index

15.77 -1.16 -6.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.33 -0.36 -1.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.68 -0.57 -2.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.73 -3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,995.13 +38.73 +0.32
 
Recent
Ticker Last Chg %Chg Volume
LYB

LyondellBasell Industries N.V.

45.23 +2.45 +5.73 5,059,354
FCX

Freeport-McMoRan Inc.

46.45 +1.65 +3.68 16,838,721
DGX

Quest Diagnostics Incorporated

179.51 -0.11 -0.06 1,071,090
LRCX

Lam Research Corp.

168.26 +2.45 +1.48 9,247,358
ENTG

Entegris Inc.

94.73 +2.14 +2.31 2,711,996