ENTG: Entegris Inc.
$ 87.50 |
|
-7.04 -7.45% |
|
| Open: | 91.46 |
| High: | 92.70 |
| Low: | 85.21 |
| Volume: | 3,777,329 |
$ 94.54
+2.83 +3.09%
| Open: | 92.96 |
| High: | 98.23 |
| Low: | 92.95 |
| Volume: | 3,770,713 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 91.46 | 92.70 | 85.21 | 87.50 | 3,775,333 | -7.04 | -7.45 |
| 2025-10-29 | 92.96 | 98.23 | 92.95 | 94.54 | 3,770,713 | +2.83 | +3.09 |
| 2025-10-28 | 93.60 | 93.62 | 90.59 | 91.71 | 2,039,447 | -2.61 | -2.77 |
| 2025-10-27 | 93.95 | 94.59 | 92.78 | 94.32 | 1,883,415 | +2.80 | +3.06 |
| 2025-10-24 | 92.39 | 93.63 | 91.41 | 91.52 | 1,963,966 | +0.77 | +0.85 |
| 2025-10-23 | 87.99 | 91.53 | 87.58 | 90.75 | 2,043,857 | +1.94 | +2.18 |
| 2025-10-22 | 91.12 | 92.21 | 87.00 | 88.81 | 2,388,621 | -3.86 | -4.17 |
| 2025-10-21 | 92.68 | 93.37 | 91.29 | 92.67 | 1,203,036 | +0.07 | +0.08 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 98.23 On 2025-10-29 |
85.21 On 2025-10-30 |
-3.25 | -3.58 | 98.23 On 2025-10-29 |
85.21 On 2025-10-30 |
-13.25 | 91.92 |
| 10D | 98.23 On 2025-10-29 |
85.21 On 2025-10-30 |
-3.04 | -3.36 | 98.23 On 2025-10-29 |
85.21 On 2025-10-30 |
-13.25 | 91.54 |
| 20D | 101.48 On 2025-10-06 |
83.63 On 2025-10-10 |
-9.31 | -9.62 | 101.48 On 2025-10-06 |
83.63 On 2025-10-10 |
-17.59 | 92.34 |
| WTD | 98.23 On 2025-10-29 |
85.21 On 2025-10-30 |
-4.02 | -4.39 | 98.23 On 2025-10-29 |
85.21 On 2025-10-30 |
-13.25 | 92.02 |
| MTD | 101.48 On 2025-10-06 |
83.63 On 2025-10-10 |
-4.96 | -5.36 | 101.48 On 2025-10-06 |
83.63 On 2025-10-10 |
-17.59 | 92.62 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,522.12 | -109.88 | -0.23 | 592,499,357 |
|
DJTA
Dow Jones Transportation Average |
15,729.54 | +141.86 | +0.91 | 127,901,449 |
|
SPX
S&P 500 Index |
6,822.34 | -68.25 | -0.99 | |
|
OEX
S&P 100 Index |
3,439.49 | -41.51 | -1.19 | |
|
NDX
NASDAQ 100 Index |
25,734.81 | -385.03 | -1.47 | |
|
NYA
NYSE Composite Index |
21,451.00 | -74.93 | -0.35 | |
|
XAX
NYSE AMEX Composite Index |
7,084.44 | -16.27 | -0.23 | |
|
RUI
RUSSELL 1000 Index |
3,719.26 | -38.54 | -1.03 | |
|
RUT
Russell 2000 Index |
2,465.95 | -18.85 | -0.76 | |
|
RUA
Russell 3000 Index |
3,868.20 | -39.62 | -1.01 | |
|
VIX
CBOE Volatility Index |
16.91 | -0.18 | -1.05 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.35 | +0.01 | +0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.08 | -0.02 | -0.09 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.98 | +0.05 | +0.25 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,973.06 | -182.26 | -1.50 |