ENTG: Entegris Inc.

As of Friday, January 27th, 2023

$ 80.82

-0.91 -1.11%

Open: 80.23
High: 81.92
Low: 79.14
Volume: 1,205,001
Previous Close on Thursday, January 26th, 2023

$ 81.73

+2.37 +2.99%

Open: 80.16
High: 81.82
Low: 78.45
Volume: 1,193,617
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-01-27 80.23 81.92 79.14 80.82 1,205,001 -0.91 -1.11
2023-01-26 80.16 81.82 78.45 81.73 1,193,617 +2.37 +2.99
2023-01-25 77.54 80.01 76.63 79.36 1,633,601 +0.02 +0.03
2023-01-24 81.51 82.93 78.54 79.34 1,743,172 -4.99 -5.92
2023-01-23 79.34 84.53 78.66 84.33 1,805,364 +5.83 +7.43
2023-01-20 76.77 78.50 75.73 78.50 1,853,907 +2.96 +3.92
2023-01-19 78.37 78.69 75.05 75.54 1,934,848 -3.93 -4.95
2023-01-18 80.72 82.46 79.40 79.47 1,117,365 -0.20 -0.25

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 84.53
On 2023-01-23
76.63
On 2023-01-25
2.32 2.96 84.53
On 2023-01-23
76.63
On 2023-01-25
-9.35 81.12
10D 84.53
On 2023-01-23
75.05
On 2023-01-19
1.51 1.90 84.53
On 2023-01-23
76.63
On 2023-01-25
-9.35 79.84
20D 84.53
On 2023-01-23
63.36
On 2022-12-29
18.11 28.88 84.53
On 2023-01-23
76.63
On 2023-01-25
-9.35 75.34
WTD 84.53
On 2023-01-23
76.63
On 2023-01-25
2.32 2.96 84.53
On 2023-01-23
76.63
On 2023-01-25
-9.35 81.12
MTD 84.53
On 2023-01-23
63.85
On 2023-01-03
15.23 23.22 84.53
On 2023-01-23
76.63
On 2023-01-25
-9.35 76.43
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96