ENTG: Entegris Inc.

As of Friday, April 10th, 2026

$ 135.32

+2.69 +2.03%

Open: 134.06
High: 136.68
Low: 133.27
Volume: 2,698,727
Previous Close on Thursday, April 9th, 2026

$ 132.63

+3.03 +2.34%

Open: 129.51
High: 133.05
Low: 127.35
Volume: 1,915,134

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 134.06 136.68 133.27 135.32 2,698,727 +2.69 +2.03
2026-04-09 129.51 133.05 127.35 132.63 1,915,134 +3.03 +2.34
2026-04-08 128.08 130.82 126.09 129.60 3,723,699 +11.05 +9.32
2026-04-07 115.91 118.95 114.28 118.55 1,582,711 +2.87 +2.48
2026-04-06 116.59 117.97 113.92 115.68 1,711,048 -0.72 -0.62
2026-04-02 113.59 119.78 112.88 116.40 1,552,798 -2.31 -1.95
2026-04-01 118.91 121.85 117.91 118.71 2,195,067 +1.47 +1.25
2026-03-31 110.39 117.98 109.98 117.24 2,959,891 +8.60 +7.92
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 136.68
On 2026-04-10		 113.92
On 2026-04-06		 18.92 16.25 117.97
On 2026-04-06		 117.97
On 2026-04-06		 0.00 126.36
10D 136.68
On 2026-04-10		 107.25
On 2026-03-30		 19.57 16.91 121.85
On 2026-04-01		 112.88
On 2026-04-02		 -7.37 120.64
20D 136.68
On 2026-04-10		 107.25
On 2026-03-30		 25.34 23.04 124.29
On 2026-03-25		 107.25
On 2026-03-30		 -13.71 118.20
WTD 136.68
On 2026-04-10		 113.92
On 2026-04-06		 18.92 16.25 117.97
On 2026-04-06		 117.97
On 2026-04-06		 0.00 126.36
MTD 136.68
On 2026-04-10		 112.88
On 2026-04-02		 18.08 15.42 121.85
On 2026-04-01		 112.88
On 2026-04-02		 -7.37 123.84
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ZS

Zscaler Inc.

118.05 -4.18 -3.42 5,470,352
CALM

Cal-Maine Foods Inc.

75.83 -1.89 -2.43 758,542
ROK

Rockwell Automation Inc

396.00 +1.10 +0.28 41,533
NUS

Nu Skin Enterprises Inc.

7.52 -0.11 -1.44 467,066
ENTG

Entegris Inc.

135.32 +2.69 +2.03 2,698,727