ENTG: Entegris Inc.

As of Thursday, October 30th, 2025

$ 87.50

-7.04 -7.45%

Open: 91.46
High: 92.70
Low: 85.21
Volume: 3,777,329
Previous Close on Wednesday, October 29th, 2025

$ 94.54

+2.83 +3.09%

Open: 92.96
High: 98.23
Low: 92.95
Volume: 3,770,713
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 91.46 92.70 85.21 87.50 3,775,333 -7.04 -7.45
2025-10-29 92.96 98.23 92.95 94.54 3,770,713 +2.83 +3.09
2025-10-28 93.60 93.62 90.59 91.71 2,039,447 -2.61 -2.77
2025-10-27 93.95 94.59 92.78 94.32 1,883,415 +2.80 +3.06
2025-10-24 92.39 93.63 91.41 91.52 1,963,966 +0.77 +0.85
2025-10-23 87.99 91.53 87.58 90.75 2,043,857 +1.94 +2.18
2025-10-22 91.12 92.21 87.00 88.81 2,388,621 -3.86 -4.17
2025-10-21 92.68 93.37 91.29 92.67 1,203,036 +0.07 +0.08

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 98.23
On 2025-10-29
85.21
On 2025-10-30
-3.25 -3.58 98.23
On 2025-10-29
85.21
On 2025-10-30
-13.25 91.92
10D 98.23
On 2025-10-29
85.21
On 2025-10-30
-3.04 -3.36 98.23
On 2025-10-29
85.21
On 2025-10-30
-13.25 91.54
20D 101.48
On 2025-10-06
83.63
On 2025-10-10
-9.31 -9.62 101.48
On 2025-10-06
83.63
On 2025-10-10
-17.59 92.34
WTD 98.23
On 2025-10-29
85.21
On 2025-10-30
-4.02 -4.39 98.23
On 2025-10-29
85.21
On 2025-10-30
-13.25 92.02
MTD 101.48
On 2025-10-06
83.63
On 2025-10-10
-4.96 -5.36 101.48
On 2025-10-06
83.63
On 2025-10-10
-17.59 92.62
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
AEO

American Eagle Outfitters Inc.

16.54 -0.44 -2.59 6,112,895
HCI

HCI Group Inc.

202.00 +1.00 +0.50 178,951
RMD

ResMed Inc.

252.26 -1.36 -0.54 1,755,832
ACA

Arcosa Inc.

92.25 -0.93 -1.00 238,475
ENTG

Entegris Inc.

87.50 -7.04 -7.45 3,777,329