ENTG: Entegris Inc.

As of Friday, January 17th, 2025

$ 106.38

+1.47 +1.40%

Open: 106.28
High: 107.26
Low: 104.23
Volume: 2,049,459
Previous Close on Thursday, January 16th, 2025

$ 104.91

+2.98 +2.92%

Open: 104.14
High: 107.98
Low: 103.34
Volume: 2,458,772

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 106.28 107.26 104.23 106.38 2,049,454 +1.47 +1.40
2025-01-16 104.14 107.98 103.34 104.91 2,458,772 +2.98 +2.92
2025-01-15 102.60 103.43 100.71 101.93 2,078,805 +2.43 +2.44
2025-01-14 98.66 99.99 97.73 99.50 2,384,855 +1.24 +1.26
2025-01-13 96.97 98.56 96.18 98.26 1,939,214 -0.66 -0.67
2025-01-10 98.13 100.13 96.41 98.92 1,781,545 -0.84 -0.84
2025-01-08 100.53 100.53 98.62 99.76 1,229,610 -1.27 -1.26
2025-01-07 103.21 104.54 100.00 101.03 1,673,410 -1.48 -1.44
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 107.98
On 2025-01-16		 96.18
On 2025-01-13		 7.46 7.54 107.98
On 2025-01-16		 104.23
On 2025-01-17		 -3.47 102.20
10D 107.98
On 2025-01-16		 96.18
On 2025-01-13		 9.15 9.41 104.85
On 2025-01-06		 96.18
On 2025-01-13		 -8.27 101.38
20D 112.36
On 2024-12-18		 96.18
On 2025-01-13		 -2.98 -2.72 112.36
On 2024-12-18		 96.18
On 2025-01-13		 -14.40 100.92
WTD 107.98
On 2025-01-16		 96.18
On 2025-01-13		 7.46 7.54 107.98
On 2025-01-16		 104.23
On 2025-01-17		 -3.47 102.20
MTD 107.98
On 2025-01-16		 96.18
On 2025-01-13		 7.32 7.39 104.85
On 2025-01-06		 96.18
On 2025-01-13		 -8.27 101.00
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
TFX

Teleflex Incorporated

181.27 -0.18 -0.10 589,450
ENTG

Entegris Inc.

106.38 +1.47 +1.40 2,049,459