ENTG: Entegris Inc.

As of Friday, May 1st, 2026

$ 142.29

+0.91 +0.64%

Open: 140.78
High: 142.50
Low: 138.27
Volume: 4,191,190
Previous Close on Thursday, April 30th, 2026

$ 141.38

-7.99 -5.35%

Open: 150.00
High: 150.00
Low: 138.67
Volume: 6,489,127

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 140.78 142.50 138.27 142.29 4,191,190 +0.91 +0.64
2026-04-30 150.00 150.00 138.67 141.38 6,489,127 -7.99 -5.35
2026-04-29 146.57 149.80 144.75 149.37 3,620,789 +4.65 +3.21
2026-04-28 149.44 151.16 142.61 144.72 3,985,625 -11.75 -7.51
2026-04-27 156.18 157.63 149.49 156.47 2,818,919 +0.49 +0.31
2026-04-24 153.92 159.15 151.17 155.98 4,314,022 +6.65 +4.45
2026-04-23 149.72 151.28 144.44 149.33 3,440,568 +1.40 +0.95
2026-04-22 151.21 151.99 146.48 147.93 2,635,143 +0.94 +0.64
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 157.63
On 2026-04-27		 138.27
On 2026-05-01		 -13.69 -8.78 157.63
On 2026-04-27		 138.27
On 2026-05-01		 -12.28 146.85
10D 159.15
On 2026-04-24		 138.27
On 2026-05-01		 -3.77 -2.58 159.15
On 2026-04-24		 138.27
On 2026-05-01		 -13.12 148.34
20D 159.15
On 2026-04-24		 113.92
On 2026-04-06		 25.89 22.24 159.15
On 2026-04-24		 138.27
On 2026-05-01		 -13.12 140.48
WTD 157.63
On 2026-04-27		 138.27
On 2026-05-01		 -13.69 -8.78 157.63
On 2026-04-27		 138.27
On 2026-05-01		 -12.28 146.85
MTD 142.50
On 2026-05-01		 138.27
On 2026-05-01		 0.91 0.64 -- -- -- 142.29
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

142.29 +0.91 +0.64 4,191,190