ENTG: Entegris Inc.

As of Wednesday, January 22nd, 2025

$ 107.19

+0.46 +0.43%

Open: 107.61
High: 109.90
Low: 107.14
Volume: 1,930,649
Previous Close on Tuesday, January 21st, 2025

$ 106.73

+0.35 +0.33%

Open: 107.30
High: 107.98
Low: 105.83
Volume: 4,187,837

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-22 107.61 109.90 107.14 107.19 1,930,649 +0.46 +0.43
2025-01-21 107.30 107.98 105.83 106.73 4,187,837 +0.35 +0.33
2025-01-17 106.28 107.26 104.23 106.38 2,049,454 +1.47 +1.40
2025-01-16 104.14 107.98 103.34 104.91 2,458,772 +2.98 +2.92
2025-01-15 102.60 103.43 100.71 101.93 2,078,805 +2.43 +2.44
2025-01-14 98.66 99.99 97.73 99.50 2,384,855 +1.24 +1.26
2025-01-13 96.97 98.56 96.18 98.26 1,939,214 -0.66 -0.67
2025-01-10 98.13 100.13 96.41 98.92 1,781,545 -0.84 -0.84
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

188.36 +0.86 +0.46 7,402,399
KO

The Coca-Cola Company

61.78 -0.64 -1.03 16,908,024
PFE

Pfizer Inc.

26.01 -0.63 -2.36 41,476,447
VZ

Verizon Communications Inc.

38.95 -0.07 -0.18 29,151,427
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,156.73 +130.92 +0.30 584,232,316
DJTA

Dow Jones Transportation Average

16,555.84 -106.62 -0.64 148,337,600
SPX

S&P 500 Index

6,086.37 +37.13 +0.61
OEX

S&P 100 Index

2,972.08 +26.59 +0.90
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,853.00 +286.49 +1.33
NYA

NYSE Composite Index

19,827.62 -65.97 -0.33
XAX

NYSE AMEX Composite Index

5,098.86 +16.65 +0.33
RUI

RUSSELL 1000 Index

3,342.76 +18.00 +0.54
RUT

Russell 2000 Index

2,303.72 -14.25 -0.61
RUA

Russell 3000 Index

3,482.91 +16.87 +0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.40 +0.17 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.38 +0.16 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.81 +0.31 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,550.44 +105.48 +1.01
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

107.19 +0.46 +0.43 1,930,649