ENTG: Entegris Inc.

As of Wednesday, June 18th, 2025

$ 76.24

-0.31 -0.40%

Open: 76.67
High: 77.87
Low: 75.89
Volume: 2,708,185
Previous Close on Tuesday, June 17th, 2025

$ 76.55

-1.70 -2.17%

Open: 77.04
High: 78.46
Low: 76.42
Volume: 2,071,023

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 76.67 77.87 75.89 76.24 2,708,185 -0.31 -0.40
2025-06-17 77.04 78.46 76.42 76.55 2,071,023 -1.70 -2.17
2025-06-16 77.39 79.58 76.21 78.25 3,394,826 +2.91 +3.86
2025-06-13 76.89 78.49 75.05 75.34 3,669,421 -4.28 -5.38
2025-06-12 78.06 79.64 77.59 79.62 3,378,366 +1.14 +1.45
2025-06-11 81.05 81.13 77.39 78.48 3,405,361 -1.15 -1.44
2025-06-10 79.31 81.16 78.25 79.63 5,937,440 +1.16 +1.48
2025-06-09 74.70 79.47 74.70 78.47 5,698,636 +5.55 +7.61
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 79.64
On 2025-06-12		 75.05
On 2025-06-13		 -2.24 -2.85 79.64
On 2025-06-12		 75.05
On 2025-06-13		 -5.76 77.20
10D 81.16
On 2025-06-10		 71.14
On 2025-06-05		 3.62 4.98 81.16
On 2025-06-10		 75.05
On 2025-06-13		 -7.53 76.75
20D 81.16
On 2025-06-10		 66.32
On 2025-06-02		 -0.03 -0.04 76.06
On 2025-05-27		 66.32
On 2025-06-02		 -12.81 74.35
WTD 79.58
On 2025-06-16		 75.89
On 2025-06-18		 0.90 1.19 79.58
On 2025-06-16		 75.89
On 2025-06-18		 -4.64 77.01
MTD 81.16
On 2025-06-10		 66.32
On 2025-06-02		 7.50 10.91 81.16
On 2025-06-10		 75.05
On 2025-06-13		 -7.53 75.41
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
TGT

Target Corp.

95.12 +0.10 +0.11 6,392,049
PNFP

Pinnacle Financial Partners Inc.

103.59 +0.82 +0.80 406,194
RMD

ResMed Inc.

250.88 +0.79 +0.32 626,959
ENTG

Entegris Inc.

76.24 -0.31 -0.40 2,708,185