ENTG: Entegris Inc.
$ 67.60 |
|
-4.50 -6.24% |
|
| Open: | 68.74 |
| High: | 70.66 |
| Low: | 64.66 |
| Volume: | 4,028,297 |
$ 72.10
-0.75 -1.03%
| Open: | 72.55 |
| High: | 74.25 |
| Low: | 71.67 |
| Volume: | 2,023,860 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 68.74 | 70.66 | 64.66 | 67.60 | 4,028,297 | -4.50 | -6.24 |
| 2025-04-15 | 72.55 | 74.25 | 71.67 | 72.10 | 2,023,860 | -0.75 | -1.03 |
| 2025-04-14 | 72.80 | 74.57 | 71.03 | 72.85 | 2,778,531 | +3.13 | +4.49 |
| 2025-04-11 | 68.89 | 70.10 | 66.02 | 69.72 | 3,570,392 | +0.82 | +1.19 |
| 2025-04-10 | 73.83 | 75.18 | 66.53 | 68.90 | 5,709,513 | -9.58 | -12.21 |
| 2025-04-09 | 64.18 | 79.40 | 61.96 | 78.48 | 8,319,301 | +15.56 | +24.73 |
| 2025-04-08 | 70.16 | 70.41 | 60.97 | 62.92 | 5,458,675 | -3.92 | -5.86 |
| 2025-04-07 | 63.32 | 72.18 | 60.75 | 66.84 | 7,170,008 | +1.45 | +2.22 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 75.18 On 2025-04-10 |
64.66 On 2025-04-16 |
-10.88 | -13.86 | 75.18 On 2025-04-10 |
64.66 On 2025-04-16 |
-13.99 | 70.23 |
| 10D | 82.10 On 2025-04-03 |
60.75 On 2025-04-07 |
-18.22 | -21.23 | 82.10 On 2025-04-03 |
60.75 On 2025-04-07 |
-26.00 | 69.67 |
| 20D | 100.87 On 2025-03-20 |
60.75 On 2025-04-07 |
-32.77 | -32.65 | 100.87 On 2025-03-20 |
60.75 On 2025-04-07 |
-39.77 | 80.90 |
| WTD | 74.57 On 2025-04-14 |
64.66 On 2025-04-16 |
-2.12 | -3.04 | 74.57 On 2025-04-14 |
64.66 On 2025-04-16 |
-13.29 | 70.85 |
| MTD | 87.91 On 2025-04-02 |
60.75 On 2025-04-07 |
-19.88 | -22.73 | 87.91 On 2025-04-02 |
60.75 On 2025-04-07 |
-30.89 | 72.40 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |