ENTG: Entegris Inc.

As of Friday, March 20th, 2026

$ 114.66

-1.20 -1.04%

Open: 115.27
High: 116.24
Low: 111.15
Volume: 3,584,074
Previous Close on Thursday, March 19th, 2026

$ 115.86

+0.28 +0.24%

Open: 111.68
High: 116.99
Low: 110.01
Volume: 1,563,989

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 115.27 116.24 111.15 114.66 3,584,074 -1.20 -1.04
2026-03-19 111.68 116.99 110.01 115.86 1,563,989 +0.28 +0.24
2026-03-18 116.08 117.47 114.27 115.58 1,607,616 -0.50 -0.43
2026-03-17 112.51 116.39 111.88 116.08 1,596,350 +4.44 +3.98
2026-03-16 111.24 113.19 110.16 111.64 2,639,463 +3.36 +3.10
2026-03-13 111.70 113.09 107.48 108.28 3,106,411 -1.70 -1.55
2026-03-12 113.25 114.78 108.21 109.98 2,610,496 -6.20 -5.34
2026-03-11 117.08 119.11 114.86 116.18 2,278,820 -0.70 -0.60
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 117.47
On 2026-03-18		 110.01
On 2026-03-19		 6.38 5.89 117.47
On 2026-03-18		 110.01
On 2026-03-19		 -6.35 114.76
10D 121.61
On 2026-03-10		 107.48
On 2026-03-13		 2.22 1.97 121.61
On 2026-03-10		 107.48
On 2026-03-13		 -11.62 114.25
20D 142.50
On 2026-02-24		 107.48
On 2026-03-13		 -19.83 -14.74 142.50
On 2026-02-24		 107.48
On 2026-03-13		 -24.58 122.27
WTD 117.47
On 2026-03-18		 110.01
On 2026-03-19		 6.38 5.89 117.47
On 2026-03-18		 110.01
On 2026-03-19		 -6.35 114.76
MTD 135.74
On 2026-03-02		 107.48
On 2026-03-13		 -17.79 -13.43 135.74
On 2026-03-02		 107.48
On 2026-03-13		 -20.82 118.05
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
HACK

ETF Managers Prime Cyber Security ETF

76.49 -1.90 -2.42 71,875
CIM

Chimera Investment Corporation

12.63 -0.53 -4.03 2,471,675
HMC

Honda Motor Co Ltd

24.12 -0.49 -1.99 1,802,657
ENTG

Entegris Inc.

114.66 -1.20 -1.04 3,584,074