ENTG: Entegris Inc.

As of Thursday, September 3rd, 2026

$ 130.70

-0.61 -0.46%

Open: 129.00
High: 131.12
Low: 125.78
Volume: 1,354,514
Previous Close on Wednesday, September 2nd, 2026

$ 131.31

+1.80 +1.39%

Open: 129.66
High: 132.19
Low: 126.61
Volume: 1,771,982

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 129.00 131.12 125.78 130.70 1,354,509 -0.61 -0.46
2026-09-02 129.66 132.19 126.61 131.31 1,771,982 +1.80 +1.39
2026-09-01 131.16 132.27 126.71 129.51 2,822,360 -5.78 -4.27
2026-08-31 136.00 136.49 134.32 135.29 2,483,453 +0.37 +0.27
2026-08-28 145.21 145.21 133.57 134.92 3,037,553 -10.39 -7.15
2026-08-27 145.88 147.12 142.53 145.31 1,651,060 +2.85 +2.00
2026-08-26 139.89 142.79 139.18 142.46 1,126,796 +3.59 +2.59
2026-08-25 141.48 141.52 137.23 138.87 1,483,114 +0.62 +0.45
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 145.21
On 2026-08-28		 125.78
On 2026-09-03		 -14.61 -10.05 145.21
On 2026-08-28		 125.78
On 2026-09-03		 -13.38 132.35
10D 147.12
On 2026-08-27		 125.78
On 2026-09-03		 -13.93 -9.63 147.12
On 2026-08-27		 125.78
On 2026-09-03		 -14.50 137.03
20D 166.20
On 2026-08-17		 125.78
On 2026-09-03		 -11.95 -8.38 166.20
On 2026-08-17		 125.78
On 2026-09-03		 -24.32 145.28
WTD 136.49
On 2026-08-31		 125.78
On 2026-09-03		 -4.22 -3.13 136.49
On 2026-08-31		 125.78
On 2026-09-03		 -7.85 131.70
MTD 132.27
On 2026-09-01		 125.78
On 2026-09-03		 -4.59 -3.39 132.27
On 2026-09-01		 125.78
On 2026-09-03		 -4.90 130.51
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

130.70 -0.61 -0.46 1,354,514