ENTG: Entegris Inc.
$ 80.82 |
|
-0.91 -1.11% |
Open: | 80.23 |
High: | 81.92 |
Low: | 79.14 |
Volume: | 1,205,001 |
$ 81.73
+2.37 +2.99%
Open: | 80.16 |
High: | 81.82 |
Low: | 78.45 |
Volume: | 1,193,617 |
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 |
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 |