ENTG: Entegris Inc.

As of Wednesday, February 11th, 2026

$ 133.44

-- 0 0%

Open: 133.44
High: 133.44
Low: 133.44
Volume: N/A
Previous Close on Tuesday, February 10th, 2026

$ 133.44

+11.05 +9.03%

Open: 129.14
High: 137.05
Low: 120.19
Volume: 7,127,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 129.14 137.05 120.19 133.44 7,127,945 +11.05 +9.03
2026-02-09 122.18 123.67 120.66 122.39 4,546,306 +0.02 +0.02
2026-02-06 112.67 122.78 112.13 122.37 4,444,702 +12.04 +10.91
2026-02-05 111.60 113.58 109.17 110.33 3,881,979 -2.08 -1.85
2026-02-04 112.03 116.60 108.56 112.41 5,882,952 -1.29 -1.13
2026-02-03 120.10 121.92 111.48 113.70 4,978,497 -5.78 -4.84
2026-02-02 115.01 121.49 115.01 119.48 3,020,716 +1.41 +1.19
2026-01-30 120.83 122.63 117.74 118.07 3,061,756 -4.64 -3.78
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 137.05
On 2026-02-10		 108.56
On 2026-02-04		 19.74 17.36 116.60
On 2026-02-04		 109.17
On 2026-02-05		 -6.37 120.19
10D 137.05
On 2026-02-10		 108.56
On 2026-02-04		 13.03 10.82 124.00
On 2026-01-28		 108.56
On 2026-02-04		 -12.45 119.56
20D 137.05
On 2026-02-10		 100.19
On 2026-01-13		 31.60 31.03 124.00
On 2026-01-28		 108.56
On 2026-02-04		 -12.45 116.83
WTD 137.05
On 2026-02-10		 120.19
On 2026-02-10		 11.07 9.05 123.67
On 2026-02-09		 123.67
On 2026-02-09		 0.00 127.92
MTD 137.05
On 2026-02-10		 108.56
On 2026-02-04		 15.37 13.02 121.92
On 2026-02-03		 108.56
On 2026-02-04		 -10.96 119.16
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 0.00 0.00 335
KO

The Coca-Cola Company

76.81 0.00 0.00 2,291
PFE

Pfizer Inc.

27.61 0.00 0.00 11,976
VZ

Verizon Communications Inc.

47.39 0.00 0.00 970
VIX

CBOE Volatility Index

18.25 +0.49 +2.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 0.00 0.00
DJTA

Dow Jones Transportation Average

19,817.21 0.00 0.00
SPX

S&P 500 Index

6,941.81 0.00 0.00
OEX

S&P 100 Index

3,419.63 0.00 0.00
NDX

NASDAQ 100 Index

25,127.64 0.00 0.00
NYA

NYSE Composite Index

23,398.11 0.00 0.00
XAX

NYSE AMEX Composite Index

8,478.11 +1.44 +0.02
RUI

RUSSELL 1000 Index

3,790.47 0.00 0.00
RUT

Russell 2000 Index

2,679.77 0.00 0.00
RUA

Russell 3000 Index

3,953.61 0.00 0.00
VIX

CBOE Volatility Index

18.25 +0.49 +2.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.01 +0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.43 +0.01 +0.05
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

133.44 0.00 0.00