ENTG: Entegris Inc.

As of Friday, June 12th, 2026

$ 150.52

+5.60 +3.86%

Open: 145.69
High: 152.66
Low: 142.43
Volume: 2,101,170
Previous Close on Thursday, June 11th, 2026

$ 144.92

+16.04 +12.45%

Open: 134.00
High: 145.77
Low: 131.33
Volume: 4,329,953

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 145.69 152.66 142.43 150.52 2,101,170 +5.60 +3.86
2026-06-11 134.00 145.77 131.33 144.92 4,329,953 +16.04 +12.45
2026-06-10 133.10 139.00 127.94 128.88 2,896,810 -5.47 -4.07
2026-06-09 136.34 142.17 123.77 134.35 3,548,123 +1.64 +1.24
2026-06-08 133.08 135.46 129.53 132.71 2,738,813 +7.30 +5.82
2026-06-05 134.13 136.05 124.44 125.41 4,666,927 -14.47 -10.34
2026-06-04 137.76 144.16 135.59 139.88 2,352,906 -0.45 -0.32
2026-06-03 143.59 147.38 140.05 140.33 2,257,689 -2.59 -1.81
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 152.66
On 2026-06-12		 123.77
On 2026-06-09		 25.11 20.02 142.17
On 2026-06-09		 127.94
On 2026-06-10		 -10.01 138.28
10D 152.66
On 2026-06-12		 123.77
On 2026-06-09		 11.73 8.45 147.38
On 2026-06-03		 123.77
On 2026-06-09		 -16.02 137.57
20D 152.66
On 2026-06-12		 122.00
On 2026-05-19		 11.26 8.09 149.31
On 2026-05-27		 123.77
On 2026-06-09		 -17.11 135.69
WTD 152.66
On 2026-06-12		 123.77
On 2026-06-09		 25.11 20.02 142.17
On 2026-06-09		 127.94
On 2026-06-10		 -10.01 138.28
MTD 152.66
On 2026-06-12		 123.77
On 2026-06-09		 11.73 8.45 147.38
On 2026-06-03		 123.77
On 2026-06-09		 -16.02 137.57
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

150.52 +5.60 +3.86 2,101,170