ENTG: Entegris Inc.

As of Friday, February 27th, 2026

$ 132.45

+0.25 +0.19%

Open: 129.31
High: 132.60
Low: 128.56
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 132.20

-5.14 -3.74%

Open: 137.65
High: 139.85
Low: 129.56
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 129.31 132.60 128.56 132.45 0 +0.25 +0.19
2026-02-26 137.65 139.85 129.56 132.20 0 -5.14 -3.74
2026-02-25 138.70 139.50 135.88 137.34 0 +1.07 +0.79
2026-02-24 137.95 142.50 136.17 136.27 0 -0.15 -0.11
2026-02-23 134.49 136.94 132.33 136.42 0 +1.93 +1.44
2026-02-20 131.49 136.18 131.49 134.49 2,325,591 +1.82 +1.37
2026-02-19 130.14 133.00 129.90 132.67 1,365,571 +0.78 +0.59
2026-02-18 129.75 133.20 128.04 131.89 1,973,795 +2.33 +1.80
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 142.50
On 2026-02-24		 128.56
On 2026-02-27		 -2.04 -1.52 142.50
On 2026-02-24		 128.56
On 2026-02-27		 -9.78 134.94
10D 142.50
On 2026-02-24		 125.55
On 2026-02-17		 1.55 1.18 142.50
On 2026-02-24		 128.56
On 2026-02-27		 -9.78 133.47
20D 142.50
On 2026-02-24		 108.56
On 2026-02-04		 9.74 7.94 122.63
On 2026-01-30		 108.56
On 2026-02-04		 -11.47 127.78
WTD 142.50
On 2026-02-24		 128.56
On 2026-02-27		 -2.04 -1.52 142.50
On 2026-02-24		 128.56
On 2026-02-27		 -9.78 134.94
MTD 142.50
On 2026-02-24		 108.56
On 2026-02-04		 14.38 12.18 142.50
On 2026-02-24		 128.56
On 2026-02-27		 -9.78 128.29
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
WK

Workiva Inc.

61.58 -0.11 -0.18
ENTG

Entegris Inc.

132.45 +0.25 +0.19