ENTG: Entegris Inc.

As of Friday, July 24th, 2026

$ 129.15

-6.15 -4.55%

Open: 132.45
High: 135.38
Low: 127.19
Volume: 2,688,374
Previous Close on Thursday, July 23rd, 2026

$ 135.30

-2.18 -1.59%

Open: 135.69
High: 138.11
Low: 133.06
Volume: 2,639,857

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 132.45 135.38 127.19 129.15 2,688,371 -6.15 -4.55
2026-07-23 135.69 138.11 133.06 135.30 2,639,857 -2.18 -1.59
2026-07-22 135.55 140.45 135.08 137.48 1,563,176 -2.69 -1.92
2026-07-21 140.82 143.06 138.47 140.17 2,435,518 +6.38 +4.77
2026-07-20 140.84 142.00 133.30 133.79 2,121,539 -4.95 -3.57
2026-07-17 127.80 139.97 126.79 138.74 4,429,415 +4.14 +3.08
2026-07-16 133.33 138.72 132.50 134.60 2,870,217 -4.09 -2.95
2026-07-15 144.83 144.83 132.87 138.69 1,835,727 -1.94 -1.38
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 143.06
On 2026-07-21		 127.19
On 2026-07-24		 -9.59 -6.91 143.06
On 2026-07-21		 127.19
On 2026-07-24		 -11.09 135.18
10D 145.30
On 2026-07-14		 126.79
On 2026-07-17		 -16.20 -11.15 145.30
On 2026-07-14		 126.79
On 2026-07-17		 -12.74 136.48
20D 182.34
On 2026-06-30		 126.79
On 2026-07-17		 -47.13 -26.74 182.34
On 2026-06-30		 126.79
On 2026-07-17		 -30.47 144.97
WTD 143.06
On 2026-07-21		 127.19
On 2026-07-24		 -9.59 -6.91 143.06
On 2026-07-21		 127.19
On 2026-07-24		 -11.09 135.18
MTD 173.41
On 2026-07-01		 126.79
On 2026-07-17		 -50.71 -28.19 173.41
On 2026-07-01		 126.79
On 2026-07-17		 -26.88 140.42
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,951,905
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,882,485
PFE

Pfizer Inc.

24.54 -0.47 -1.88 27,468,554
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,590,530
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 432,894,333
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 79,734,044
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.89 +116.62 +0.49
XAX

NYSE AMEX Composite Index

8,402.94 -20.50 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
LZ

LegalZoom.com Inc.

7.18 +0.13 +1.84 1,450,340
CBT

Cabot Corporation

90.15 +1.04 +1.17 206,277
ENTG

Entegris Inc.

129.15 -6.15 -4.55 2,688,374