ENTG: Entegris Inc.

As of Tuesday, March 11th, 2025

$ 93.85

-3.74 -3.83%

Open: 97.03
High: 98.00
Low: 92.84
Volume: 3,202,473
Previous Close on Monday, March 10th, 2025

$ 97.59

-5.34 -5.19%

Open: 100.63
High: 100.69
Low: 96.34
Volume: 3,895,238

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 97.03 98.00 92.84 93.85 3,202,453 -3.74 -3.83
2025-03-10 100.63 100.69 96.34 97.59 3,895,238 -5.34 -5.19
2025-03-07 100.59 103.50 97.66 102.93 4,914,846 +2.66 +2.65
2025-03-06 99.40 102.30 99.00 100.27 4,945,454 -2.11 -2.06
2025-03-05 98.69 103.07 97.64 102.38 22,141,524 +4.03 +4.10
2025-03-04 96.62 101.49 94.93 98.35 4,055,362 +1.73 +1.79
2025-03-03 103.28 103.28 95.90 96.62 3,986,161 -4.60 -4.54
2025-02-28 103.83 103.98 98.49 101.22 5,485,837 +3.74 +3.84
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 103.50
On 2025-03-07		 92.84
On 2025-03-11		 -4.50 -4.58 103.50
On 2025-03-07		 92.84
On 2025-03-11		 -10.30 99.40
10D 104.09
On 2025-02-27		 92.84
On 2025-03-11		 -7.41 -7.32 104.09
On 2025-02-27		 92.84
On 2025-03-11		 -10.81 99.42
20D 109.95
On 2025-02-20		 92.84
On 2025-03-11		 -12.88 -12.07 109.95
On 2025-02-20		 92.84
On 2025-03-11		 -15.56 102.70
WTD 100.69
On 2025-03-10		 92.84
On 2025-03-11		 -9.08 -8.82 100.69
On 2025-03-10		 92.84
On 2025-03-11		 -7.80 95.72
MTD 103.50
On 2025-03-07		 92.84
On 2025-03-11		 -7.37 -7.28 103.50
On 2025-03-07		 92.84
On 2025-03-11		 -10.30 98.86
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
SRS

ProShares UltraShort Real Estate

50.11 +1.09 +2.22 24,110
ENTG

Entegris Inc.

93.85 -3.74 -3.83 3,202,473