ENTG: Entegris Inc.
$ 73.14 |
|
-0.29 -0.39% |
|
| Open: | 73.98 |
| High: | 74.15 |
| Low: | 72.69 |
| Volume: | 1,793,368 |
$ 73.43
+1.20 +1.66%
| Open: | 74.68 |
| High: | 75.75 |
| Low: | 72.43 |
| Volume: | 1,812,203 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 73.98 | 74.15 | 72.69 | 73.14 | 1,793,368 | -0.29 | -0.39 |
| 2025-08-07 | 74.68 | 75.75 | 72.43 | 73.43 | 1,812,203 | +1.20 | +1.66 |
| 2025-08-06 | 72.78 | 73.05 | 70.35 | 72.23 | 3,042,787 | -1.11 | -1.51 |
| 2025-08-05 | 73.87 | 74.22 | 72.18 | 73.34 | 3,011,050 | -0.34 | -0.46 |
| 2025-08-04 | 76.00 | 76.32 | 73.51 | 73.68 | 2,889,815 | -1.98 | -2.62 |
| 2025-08-01 | 75.70 | 76.68 | 72.94 | 75.66 | 5,561,085 | -2.80 | -3.57 |
| 2025-07-31 | 78.29 | 80.42 | 77.44 | 78.46 | 6,321,912 | -0.88 | -1.11 |
| 2025-07-30 | 83.86 | 86.90 | 78.99 | 79.34 | 7,786,202 | -13.51 | -14.55 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 76.32 On 2025-08-04 |
70.35 On 2025-08-06 |
-2.52 | -3.33 | 76.32 On 2025-08-04 |
70.35 On 2025-08-06 |
-7.82 | 73.16 |
| 10D | 93.87 On 2025-07-29 |
70.35 On 2025-08-06 |
-18.71 | -20.37 | 93.87 On 2025-07-29 |
70.35 On 2025-08-06 |
-25.06 | 78.41 |
| 20D | 93.87 On 2025-07-29 |
70.35 On 2025-08-06 |
-14.44 | -16.49 | 93.87 On 2025-07-29 |
70.35 On 2025-08-06 |
-25.06 | 84.23 |
| WTD | 76.32 On 2025-08-04 |
70.35 On 2025-08-06 |
-2.52 | -3.33 | 76.32 On 2025-08-04 |
70.35 On 2025-08-06 |
-7.82 | 73.16 |
| MTD | 76.68 On 2025-08-01 |
70.35 On 2025-08-06 |
-5.32 | -6.78 | 76.68 On 2025-08-01 |
70.35 On 2025-08-06 |
-8.26 | 73.58 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |