ENTG: Entegris Inc.
$ 109.34 |
|
+0.25 +0.23% |
Open: | 109.09 |
High: | 110.28 |
Low: | 107.41 |
Volume: | 876,420 |
$ 109.09
+1.76 +1.64%
Open: | 107.67 |
High: | 110.78 |
Low: | 107.44 |
Volume: | 1,240,946 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-06-08 | 109.09 | 110.28 | 107.41 | 109.34 | 876,420 | +0.25 | +0.23 |
2023-06-07 | 107.67 | 110.78 | 107.44 | 109.09 | 1,240,946 | +1.76 | +1.64 |
2023-06-06 | 104.90 | 108.21 | 104.47 | 107.33 | 838,038 | +1.15 | +1.08 |
2023-06-05 | 108.11 | 108.39 | 105.68 | 106.18 | 1,198,260 | -2.21 | -2.04 |
2023-06-02 | 110.69 | 110.80 | 106.71 | 108.39 | 1,773,478 | -1.46 | -1.33 |
2023-06-01 | 105.20 | 110.68 | 104.63 | 109.85 | 2,377,795 | +4.60 | +4.37 |
2023-05-31 | 105.64 | 107.26 | 105.09 | 105.25 | 2,707,036 | -2.73 | -2.53 |
2023-05-30 | 110.15 | 111.03 | 106.60 | 107.98 | 2,485,946 | +0.76 | +0.71 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 110.80 On 2023-06-02 |
104.47 On 2023-06-06 |
-0.51 | -0.46 | 110.80 On 2023-06-02 |
104.47 On 2023-06-06 |
-5.71 | 108.07 |
10D | 111.03 On 2023-05-30 |
95.63 On 2023-05-25 |
14.63 | 15.45 | 111.03 On 2023-05-30 |
104.47 On 2023-06-06 |
-5.91 | 107.04 |
20D | 111.03 On 2023-05-30 |
89.05 On 2023-05-12 |
31.23 | 39.98 | 96.85 On 2023-05-11 |
89.05 On 2023-05-12 |
-8.05 | 100.61 |
WTD | 110.78 On 2023-06-07 |
104.47 On 2023-06-06 |
0.95 | 0.88 | 108.39 On 2023-06-05 |
104.47 On 2023-06-06 |
-3.62 | 107.99 |
MTD | 110.80 On 2023-06-02 |
104.47 On 2023-06-06 |
4.09 | 3.89 | 110.80 On 2023-06-02 |
104.47 On 2023-06-06 |
-5.71 | 108.36 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,833.61 | +168.59 | +0.50 | 269,168,479 |
DJTA
Dow Jones Transportation Average |
14,401.16 | -5.08 | -0.04 | 75,960,404 |
SPX
S&P 500 Index |
4,293.93 | +26.41 | +0.62 | 2,223,563,829 |
OEX
S&P 100 Index |
2,001.70 | +16.84 | +0.85 | 0 |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
14,484.54 | +181.26 | +1.27 | 975,131,336 |
NYA
NYSE Composite Index |
15,502.64 | +33.01 | +0.21 | 0 |
XAX
NYSE AMEX Composite Index |
4,117.70 | +20.49 | +0.50 | 0 |
RUI
RUSSELL 1000 Index |
2,351.97 | +13.45 | +0.58 | 0 |
RUT
Russell 2000 Index |
1,880.78 | -7.67 | -0.41 | 0 |
RUA
Russell 3000 Index |
2,469.75 | +12.75 | +0.52 | 0 |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
13.65 |