ENTG: Entegris Inc.

As of Monday, April 15th, 2024

$ 131.67

-1.20 -0.90%

Open: 135.09
High: 135.76
Low: 130.32
Volume: 1,514,467
Previous Close on Friday, April 12th, 2024

$ 132.87

-6.22 -4.47%

Open: 135.93
High: 137.64
Low: 132.55
Volume: 1,242,874
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 135.09 135.76 130.32 131.67 1,514,467 -1.20 -0.90
2024-04-12 135.93 137.64 132.55 132.87 1,242,874 -6.22 -4.47
2024-04-11 137.59 139.31 135.05 139.09 715,076 +3.04 +2.23
2024-04-10 135.80 139.62 135.80 136.05 903,892 -3.09 -2.22
2024-04-09 138.68 139.28 135.76 139.14 991,322 +2.23 +1.63
2024-04-08 138.83 139.67 136.34 136.91 862,569 -1.94 -1.40
2024-04-05 136.13 139.88 135.19 138.85 940,792 +3.57 +2.64
2024-04-04 142.27 143.82 134.67 135.28 1,750,474 -5.13 -3.65

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 139.62
On 2024-04-10
130.32
On 2024-04-15
-5.24 -3.83 139.62
On 2024-04-10
130.32
On 2024-04-15
-6.66 135.76
10D 143.82
On 2024-04-04
130.32
On 2024-04-15
-8.95 -6.36 143.82
On 2024-04-04
130.32
On 2024-04-15
-9.39 136.86
20D 143.82
On 2024-04-04
130.32
On 2024-04-15
-4.33 -3.18 143.82
On 2024-04-04
130.32
On 2024-04-15
-9.39 137.99
WTD 135.76
On 2024-04-15
130.32
On 2024-04-15
-1.20 -0.90 -- -- -- 131.67
MTD 143.82
On 2024-04-04
130.32
On 2024-04-15
-8.87 -6.31 143.82
On 2024-04-04
130.32
On 2024-04-15
-9.39 137.20
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70