ENTG: Entegris Inc.

As of Wednesday, October 14th, 2026

$ 153.08

-8.08 -5.01%

Open: 156.57
High: 158.47
Low: 150.83
Volume: 2,912,483
Previous Close on Tuesday, October 13th, 2026

$ 161.16

+1.15 +0.72%

Open: 157.44
High: 161.33
Low: 154.31
Volume: 1,976,543

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 156.57 158.47 150.83 153.08 2,912,473 -8.08 -5.01
2026-10-13 157.44 161.33 154.31 161.16 1,976,543 +1.15 +0.72
2026-10-12 163.75 163.75 157.29 160.01 2,054,411 -5.78 -3.49
2026-10-09 165.15 166.17 159.43 165.79 1,481,046 +3.60 +2.22
2026-10-08 163.51 166.18 157.55 162.19 2,649,253 -4.13 -2.48
2026-10-07 162.82 166.88 161.61 166.32 2,159,122 -0.57 -0.34
2026-10-06 168.48 169.30 166.15 166.89 1,727,371 -0.03 -0.02
2026-10-05 166.09 168.30 163.09 166.92 2,070,458 +0.45 +0.27
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 166.18
On 2026-10-08		 150.83
On 2026-10-14		 -13.24 -7.96 166.18
On 2026-10-08		 150.83
On 2026-10-14		 -9.24 160.45
10D 169.63
On 2026-10-02		 150.83
On 2026-10-14		 -0.98 -0.64 169.63
On 2026-10-02		 150.83
On 2026-10-14		 -11.08 162.73
20D 169.63
On 2026-10-02		 132.54
On 2026-09-17		 22.88 17.57 169.63
On 2026-10-02		 150.83
On 2026-10-14		 -11.08 155.47
WTD 163.75
On 2026-10-12		 150.83
On 2026-10-14		 -12.71 -7.67 163.75
On 2026-10-12		 150.83
On 2026-10-14		 -7.89 158.08
MTD 169.63
On 2026-10-02		 150.83
On 2026-10-14		 -0.98 -0.64 169.63
On 2026-10-02		 150.83
On 2026-10-14		 -11.08 162.73
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,233
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,457
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,932
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,902
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,954,740
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,710,294
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.77 +0.81 +4.51
 
Recent
Ticker Last Chg %Chg Volume
SEB

Seaboard Corporation

4,033.82 +61.43 +1.55 11,211
GDS

GDS Holdings Limited

25.86 -3.74 -12.64 4,835,031
JPM

JPMorgan Chase & Co.

335.28 +3.85 +1.16 10,075,489
ENTG

Entegris Inc.

153.08 -8.08 -5.01 2,912,483