ENTG: Entegris Inc.

As of Thursday, August 13th, 2026

$ 163.81

+2.73 +1.69%

Open: 160.16
High: 166.02
Low: 159.40
Volume: 1,752,902
Previous Close on Wednesday, August 12th, 2026

$ 161.08

+10.87 +7.24%

Open: 159.68
High: 162.71
Low: 156.00
Volume: 3,125,142

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 160.16 166.02 159.40 163.81 1,752,863 +2.73 +1.69
2026-08-12 159.68 162.71 156.00 161.08 3,125,142 +10.87 +7.24
2026-08-11 148.72 153.47 144.40 150.21 1,734,141 +6.07 +4.21
2026-08-10 152.42 154.47 144.03 144.14 1,699,109 -7.94 -5.22
2026-08-07 148.99 152.42 144.36 152.08 1,986,959 +9.43 +6.61
2026-08-06 141.80 148.44 140.01 142.65 1,900,295 -2.90 -1.99
2026-08-05 146.20 148.30 141.88 145.55 2,821,307 +0.99 +0.68
2026-08-04 137.00 145.27 134.01 144.56 4,409,120 +19.36 +15.46
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 166.02
On 2026-08-13		 144.03
On 2026-08-10		 21.16 14.83 154.47
On 2026-08-10		 144.40
On 2026-08-11		 -6.52 154.26
10D 166.02
On 2026-08-13		 116.10
On 2026-08-03		 46.70 39.88 127.51
On 2026-07-31		 116.10
On 2026-08-03		 -8.95 144.83
20D 166.02
On 2026-08-13		 106.91
On 2026-07-29		 29.21 21.70 143.06
On 2026-07-21		 106.91
On 2026-07-29		 -25.27 136.58
WTD 166.02
On 2026-08-13		 144.03
On 2026-08-10		 11.73 7.71 154.47
On 2026-08-10		 144.40
On 2026-08-11		 -6.52 154.81
MTD 166.02
On 2026-08-13		 116.10
On 2026-08-03		 44.76 37.60 154.47
On 2026-08-10		 144.40
On 2026-08-11		 -6.52 147.70
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 -4.69 -1.28 2,684,639
KO

The Coca-Cola Company

87.42 +0.71 +0.82 9,970,342
PFE

Pfizer Inc.

26.80 +0.49 +1.86 34,801,804
VZ

Verizon Communications Inc.

48.22 +1.24 +2.64 17,162,519
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 +69.72 +0.13 413,548,657
DJTA

Dow Jones Transportation Average

21,928.05 +323.40 +1.50 53,776,062
SPX

S&P 500 Index

7,798.99 +50.49 +0.65
OEX

S&P 100 Index

3,842.14 +24.35 +0.64
NDX

NASDAQ 100 Index

30,084.50 +341.90 +1.15
NYA

NYSE Composite Index

24,809.65 +51.02 +0.21
XAX

NYSE AMEX Composite Index

8,872.31 +66.76 +0.76
RUI

RUSSELL 1000 Index

4,252.62 +27.16 +0.64
RUT

Russell 2000 Index

3,052.85 +7.36 +0.24
RUA

Russell 3000 Index

4,439.88 +27.62 +0.63
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 +0.10 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.06 +0.32
 
Recent
Ticker Last Chg %Chg Volume
LZ

LegalZoom.com Inc.

5.80 +0.37 +6.81 3,587,277
ENTG

Entegris Inc.

163.81 +2.73 +1.69 1,752,902