ENTG: Entegris Inc.

As of Monday, February 9th, 2026

$ 122.39

+0.02 +0.02%

Open: 122.18
High: 123.67
Low: 120.66
Volume: 4,546,306
Previous Close on Friday, February 6th, 2026

$ 122.37

+12.04 +10.91%

Open: 112.67
High: 122.78
Low: 112.13
Volume: 4,444,702

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-01-29 121.61 122.96 116.49 122.71 3,354,987 +2.06 +1.71
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 123.67
On 2026-02-09		 108.56
On 2026-02-04		 2.91 2.44 121.92
On 2026-02-03		 108.56
On 2026-02-04		 -10.96 116.24
10D 124.00
On 2026-01-28		 108.56
On 2026-02-04		 6.76 5.85 124.00
On 2026-01-28		 108.56
On 2026-02-04		 -12.45 118.25
20D 124.00
On 2026-01-28		 99.85
On 2026-01-12		 19.40 18.84 124.00
On 2026-01-28		 108.56
On 2026-02-04		 -12.45 115.25
WTD 123.67
On 2026-02-09		 120.66
On 2026-02-09		 0.02 0.02 -- -- -- 122.39
MTD 123.67
On 2026-02-09		 108.56
On 2026-02-04		 4.32 3.66 121.92
On 2026-02-03		 108.56
On 2026-02-04		 -10.96 116.78
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
CIM

Chimera Investment Corporation

12.12 -0.26 -2.10 1,111,991
ENTG

Entegris Inc.

122.39 +0.02 +0.02 4,546,306