ENTG: Entegris Inc.

As of Tuesday, November 3rd, 2026

$ 152.76

+1.20 +0.79%

Open: 157.01
High: 161.94
Low: 151.25
Volume: 3,162,651
Previous Close on Monday, November 2nd, 2026

$ 151.56

-2.83 -1.83%

Open: 156.32
High: 161.30
Low: 149.34
Volume: 4,545,356

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-03 157.01 161.94 151.25 152.76 3,162,637 +1.20 +0.79
2026-11-02 156.32 161.30 149.34 151.56 4,545,356 -2.83 -1.83
2026-10-30 152.54 159.00 150.59 154.39 6,338,781 -5.61 -3.51
2026-10-29 165.25 170.06 157.72 160.00 4,273,403 +0.68 +0.43
2026-10-28 153.54 160.10 151.51 159.32 4,394,435 +9.12 +6.07
2026-10-27 143.27 151.20 141.65 150.20 3,193,403 +9.98 +7.12
2026-10-26 135.67 142.20 134.52 140.22 2,613,374 +5.70 +4.24
2026-10-23 127.30 134.91 127.01 134.52 3,313,261 +6.21 +4.84
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 170.06
On 2026-10-29		 149.34
On 2026-11-02		 2.56 1.70 170.06
On 2026-10-29		 149.34
On 2026-11-02		 -12.18 155.61
10D 170.06
On 2026-10-29		 127.01
On 2026-10-23		 9.86 6.90 149.78
On 2026-10-21		 127.01
On 2026-10-23		 -15.20 147.90
20D 170.06
On 2026-10-29		 127.01
On 2026-10-23		 -14.13 -8.47 166.88
On 2026-10-07		 127.01
On 2026-10-23		 -23.89 151.03
WTD 161.94
On 2026-11-03		 149.34
On 2026-11-02		 -1.63 -1.06 161.30
On 2026-11-02		 161.30
On 2026-11-02		 0.00 152.16
MTD 161.94
On 2026-11-03		 149.34
On 2026-11-02		 -1.63 -1.06 161.30
On 2026-11-02		 161.30
On 2026-11-02		 0.00 152.16
As of Tuesday, November 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.00 +4.22 +1.34 4,733,385
KO

The Coca-Cola Company

94.80 -1.03 -1.07 16,011,461
PFE

Pfizer Inc.

30.04 -1.05 -3.38 52,631,195
VZ

Verizon Communications Inc.

45.24 +0.17 +0.38 26,130,025
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,786.72 -197.26 -0.38 421,304,424
DJTA

Dow Jones Transportation Average

20,599.68 -43.24 -0.21 68,133,122
SPX

S&P 500 Index

7,568.92 +27.52 +0.36
OEX

S&P 100 Index

3,726.82 +18.43 +0.50
NDX

NASDAQ 100 Index

28,180.26 +190.44 +0.68
NYA

NYSE Composite Index

24,307.04 -65.03 -0.27
XAX

NYSE AMEX Composite Index

8,412.55 +7.35 +0.09
RUI

RUSSELL 1000 Index

4,121.34 +15.15 +0.37
RUT

Russell 2000 Index

2,812.45 +6.57 +0.23
RUA

Russell 3000 Index

4,293.92 +15.56 +0.36
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.86 -0.26 -1.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.32 -1.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 -0.31 -1.44
 
Recent
Ticker Last Chg %Chg Volume
SEB

Seaboard Corporation

3,410.25 -323.47 -8.66 17,354
ENTG

Entegris Inc.

152.76 +1.20 +0.79 3,162,651