ENTG: Entegris Inc.

As of Friday, May 22nd, 2026

$ 135.28

+3.89 +2.96%

Open: 132.20
High: 136.13
Low: 130.51
Volume: 2,227,128
Previous Close on Thursday, May 21st, 2026

$ 131.39

+3.69 +2.89%

Open: 127.70
High: 132.55
Low: 125.13
Volume: 3,014,204

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 132.20 136.13 130.51 135.28 2,227,128 +3.89 +2.96
2026-05-21 127.70 132.55 125.13 131.39 3,014,204 +3.69 +2.89
2026-05-20 126.50 128.39 124.42 127.70 4,354,918 +3.48 +2.80
2026-05-19 123.04 126.83 122.00 124.22 3,105,672 -2.99 -2.35
2026-05-18 135.23 136.25 125.10 127.21 3,256,132 -5.86 -4.40
2026-05-15 134.67 134.97 132.00 133.07 3,260,609 -6.19 -4.44
2026-05-14 144.57 145.45 138.60 139.26 3,079,075 -5.78 -3.99
2026-05-13 148.06 148.74 143.00 145.04 2,368,033 -0.27 -0.19
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 136.25
On 2026-05-18		 122.00
On 2026-05-19		 2.21 1.66 136.25
On 2026-05-18		 122.00
On 2026-05-19		 -10.46 129.16
10D 149.73
On 2026-05-11		 122.00
On 2026-05-19		 -13.83 -9.28 149.73
On 2026-05-11		 122.00
On 2026-05-19		 -18.52 135.76
20D 157.63
On 2026-04-27		 122.00
On 2026-05-19		 -20.70 -13.27 157.63
On 2026-04-27		 122.00
On 2026-05-19		 -22.60 141.64
WTD 136.25
On 2026-05-18		 122.00
On 2026-05-19		 2.21 1.66 136.25
On 2026-05-18		 122.00
On 2026-05-19		 -10.46 129.16
MTD 156.43
On 2026-05-06		 122.00
On 2026-05-19		 -6.10 -4.31 156.43
On 2026-05-06		 122.00
On 2026-05-19		 -22.01 140.05
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
LPCN

Lipocine Inc.

2.26 +0.04 +1.80 6,125
ELME

Elme Communities

2.03 +0.01 +0.50 514,457
CBT

Cabot Corporation

83.41 +5.07 +6.47 492,199
ENTG

Entegris Inc.

135.28 +3.89 +2.96 2,227,128