ENTG: Entegris Inc.

As of Thursday, May 8th, 2025

$ 77.08

-1.31 -1.67%

Open: 80.12
High: 81.95
Low: 76.97
Volume: 7,642,248
Previous Close on Wednesday, May 7th, 2025

$ 78.39

-4.64 -5.59%

Open: 77.88
High: 78.46
Low: 70.92
Volume: 9,136,818

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 80.12 81.95 76.97 77.08 7,642,248 -1.31 -1.67
2025-05-07 77.88 78.46 70.92 78.39 9,136,818 -4.64 -5.59
2025-05-06 82.11 84.15 81.53 83.03 3,540,897 -0.86 -1.03
2025-05-05 82.15 85.01 81.92 83.89 2,197,959 +0.48 +0.58
2025-05-02 81.29 84.33 81.29 83.41 2,891,517 +4.11 +5.18
2025-05-01 79.99 80.85 78.34 79.30 2,140,042 +0.18 +0.23
2025-04-30 76.27 79.42 75.43 79.12 1,824,579 +0.43 +0.55
2025-04-29 79.28 80.13 78.39 78.69 1,631,835 -1.16 -1.45
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 85.01
On 2025-05-05		 70.92
On 2025-05-07		 -2.22 -2.80 85.01
On 2025-05-05		 70.92
On 2025-05-07		 -16.57 81.16
10D 85.01
On 2025-05-05		 70.92
On 2025-05-07		 -2.63 -3.30 85.01
On 2025-05-05		 70.92
On 2025-05-07		 -16.57 80.35
20D 85.01
On 2025-05-05		 64.66
On 2025-04-16		 -1.40 -1.78 85.01
On 2025-05-05		 70.92
On 2025-05-07		 -16.57 75.62
WTD 85.01
On 2025-05-05		 70.92
On 2025-05-07		 -6.33 -7.59 85.01
On 2025-05-05		 70.92
On 2025-05-07		 -16.57 80.60
MTD 85.01
On 2025-05-05		 70.92
On 2025-05-07		 -2.04 -2.58 85.01
On 2025-05-05		 70.92
On 2025-05-07		 -16.57 80.85
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PNFP

Pinnacle Financial Partners Inc.

107.53 +2.85 +2.72 552,428
ENTG

Entegris Inc.

77.08 -1.31 -1.67 7,642,248