ENTG: Entegris Inc.

As of Friday, May 30th, 2025

$ 72.42

-- 0 0%

Open: 72.42
High: 72.42
Low: 72.42
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 72.42

-0.21 -0.29%

Open: 73.91
High: 73.91
Low: 71.32
Volume: 3,594,670

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 73.91 73.91 71.32 72.42 3,594,670 -0.21 -0.29
2025-05-28 75.05 75.05 72.48 72.63 2,676,132 -2.30 -3.07
2025-05-27 74.18 76.06 73.14 74.93 4,189,700 +2.59 +3.58
2025-05-23 70.32 72.71 70.03 72.34 2,879,530 -0.83 -1.13
2025-05-22 72.22 73.99 71.66 73.17 2,326,788 +0.74 +1.02
2025-05-21 75.04 75.92 71.85 72.43 3,333,370 -3.84 -5.03
2025-05-20 75.00 77.21 74.51 76.27 2,931,688 +0.74 +0.98
2025-05-19 76.16 77.44 75.01 75.53 2,856,950 -2.71 -3.46
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 76.06
On 2025-05-27		 70.03
On 2025-05-23		 -0.01 -0.01 76.06
On 2025-05-27		 71.32
On 2025-05-29		 -6.23 73.10
10D 81.77
On 2025-05-15		 70.03
On 2025-05-23		 -9.36 -11.45 81.77
On 2025-05-15		 70.03
On 2025-05-23		 -14.36 74.65
20D 85.01
On 2025-05-05		 70.03
On 2025-05-23		 -6.70 -8.47 85.01
On 2025-05-05		 70.03
On 2025-05-23		 -17.63 77.76
WTD 76.06
On 2025-05-27		 71.32
On 2025-05-29		 0.08 0.11 76.06
On 2025-05-27		 71.32
On 2025-05-29		 -6.23 73.33
MTD 85.01
On 2025-05-05		 70.03
On 2025-05-23		 -6.70 -8.47 85.01
On 2025-05-05		 70.03
On 2025-05-23		 -17.63 77.76
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.67 +0.51 +0.21 994,544
KO

The Coca-Cola Company

71.89 +0.40 +0.56 2,712,317
PFE

Pfizer Inc.

23.48 +0.03 +0.13 6,653,492
VZ

Verizon Communications Inc.

43.75 +0.42 +0.96 2,558,994
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,186.98 -28.75 -0.07 153,572,142
DJTA

Dow Jones Transportation Average

14,701.21 -44.17 -0.30 34,240,770
SPX

S&P 500 Index

5,899.20 -12.97 -0.22
OEX

S&P 100 Index

2,879.93 -5.67 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,311.63 -52.32 -0.24
NYA

NYSE Composite Index

19,724.55 -19.30 -0.10
XAX

NYSE AMEX Composite Index

5,196.42 -15.70 -0.30
RUI

RUSSELL 1000 Index

3,228.34 -7.23 -0.22
RUT

Russell 2000 Index

2,067.23 -7.55 -0.36
RUA

Russell 3000 Index

3,352.63 -7.71 -0.23
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.58 -15.47 -0.16
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

72.42 0.00 0.00