ENTG: Entegris Inc.

As of Thursday, September 24th, 2026

$ 148.63

-2.30 -1.52%

Open: 146.21
High: 148.97
Low: 143.81
Volume: 1,748,565
Previous Close on Wednesday, September 23rd, 2026

$ 150.93

-0.18 -0.12%

Open: 149.77
High: 152.33
Low: 147.31
Volume: 1,897,444

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 146.21 148.97 143.81 148.63 1,748,565 -2.30 -1.52
2026-09-23 149.77 152.33 147.31 150.93 1,897,444 -0.18 -0.12
2026-09-22 141.42 151.22 140.61 151.11 2,037,553 +7.97 +5.57
2026-09-21 144.50 144.52 140.15 143.14 3,445,323 +0.89 +0.63
2026-09-18 136.92 142.41 135.63 142.25 3,115,417 +7.58 +5.63
2026-09-17 133.88 135.15 132.54 134.67 1,881,696 +4.47 +3.43
2026-09-16 131.96 132.81 127.52 130.20 1,846,596 +0.56 +0.43
2026-09-15 130.94 130.94 126.63 129.64 1,873,295 +1.12 +0.87
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 152.33
On 2026-09-23		 135.63
On 2026-09-18		 13.96 10.37 152.33
On 2026-09-23		 143.81
On 2026-09-24		 -5.59 147.21
10D 152.33
On 2026-09-23		 126.63
On 2026-09-15		 11.23 8.17 141.71
On 2026-09-11		 126.63
On 2026-09-15		 -10.64 139.95
20D 152.33
On 2026-09-23		 125.78
On 2026-09-03		 6.17 4.33 147.12
On 2026-08-27		 125.78
On 2026-09-03		 -14.50 138.34
WTD 152.33
On 2026-09-23		 140.15
On 2026-09-21		 6.38 4.49 152.33
On 2026-09-23		 143.81
On 2026-09-24		 -5.59 148.45
MTD 152.33
On 2026-09-23		 125.78
On 2026-09-03		 13.34 9.86 143.69
On 2026-09-08		 126.63
On 2026-09-15		 -11.87 138.31
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
ROK

Rockwell Automation Inc

432.93 +0.04 +0.01 401,032
BOH

Bank of Hawaii Corporation

71.13 +0.79 +1.12 645,074
IVZ

Invesco Ltd.

30.68 -0.06 -0.20 6,215,795
JPM

JPMorgan Chase & Co.

338.56 +1.03 +0.31 6,932,042
ENTG

Entegris Inc.

148.63 -2.30 -1.52 1,748,565