ENTG: Entegris Inc.

As of Wednesday, November 19th, 2025

$ 73.77

+1.01 +1.38%

Open: 73.50
High: 74.20
Low: 72.20
Volume: 3,358,748
Previous Close on Tuesday, November 18th, 2025

$ 72.76

-2.03 -2.71%

Open: 73.85
High: 74.15
Low: 71.51
Volume: 3,495,591

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 73.50 74.20 72.20 73.77 3,358,748 +1.01 +1.38
2025-11-18 73.85 74.15 71.51 72.76 3,495,591 -2.03 -2.71
2025-11-17 77.43 78.00 73.06 74.79 3,824,179 -3.49 -4.46
2025-11-14 77.82 80.95 76.52 78.28 2,790,333 -2.78 -3.43
2025-11-13 82.78 83.81 79.38 81.06 2,648,898 -2.98 -3.55
2025-11-12 84.92 85.40 82.93 84.04 2,213,098 +0.36 +0.43
2025-11-11 85.60 85.78 83.08 83.68 2,053,640 -2.28 -2.65
2025-11-10 89.00 89.00 85.42 85.96 2,003,526 -0.71 -0.82
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 83.81
On 2025-11-13		 71.51
On 2025-11-18		 -10.28 -12.23 83.81
On 2025-11-13		 71.51
On 2025-11-18		 -14.68 76.13
10D 89.74
On 2025-11-06		 71.51
On 2025-11-18		 -14.74 -16.65 89.74
On 2025-11-06		 71.51
On 2025-11-18		 -20.31 80.67
20D 98.23
On 2025-10-29		 71.51
On 2025-11-18		 -15.05 -16.94 98.23
On 2025-10-29		 71.51
On 2025-11-18		 -27.20 85.75
WTD 78.00
On 2025-11-17		 71.51
On 2025-11-18		 -4.52 -5.77 78.00
On 2025-11-17		 71.51
On 2025-11-18		 -8.32 73.77
MTD 93.63
On 2025-11-03		 71.51
On 2025-11-18		 -17.81 -19.44 93.63
On 2025-11-03		 71.51
On 2025-11-18		 -23.62 82.54
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
AEO

American Eagle Outfitters Inc.

17.49 -0.01 -0.06 4,502,949
HCI

HCI Group Inc.

173.20 -1.03 -0.59 190,972
RMD

ResMed Inc.

244.99 -1.23 -0.50 942,582
ACA

Arcosa Inc.

99.78 +1.31 +1.33 253
ENTG

Entegris Inc.

73.77 +1.01 +1.38 3,358,748