ENTG: Entegris Inc.

As of Friday, August 29th, 2025

$ 83.74

-0.12 -0.14%

Open: 83.17
High: 85.05
Low: 82.66
Volume: 3,196,307
Previous Close on Thursday, August 28th, 2025

$ 83.86

-0.14 -0.17%

Open: 84.92
High: 85.83
Low: 82.36
Volume: 4,019,523

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 83.17 85.05 82.66 83.74 3,196,302 -0.12 -0.14
2025-08-28 84.92 85.83 82.36 83.86 4,019,523 -0.14 -0.17
2025-08-27 85.79 86.35 83.69 84.00 2,887,989 -1.63 -1.90
2025-08-26 86.92 88.74 85.53 85.63 3,971,169 -1.12 -1.29
2025-08-25 87.54 87.76 86.54 86.75 1,914,737 -1.01 -1.15
2025-08-22 82.91 88.80 82.57 87.76 3,679,833 +5.67 +6.91
2025-08-21 79.01 82.44 79.01 82.09 2,638,997 +2.68 +3.37
2025-08-20 80.24 80.70 77.01 79.41 2,996,393 -1.06 -1.32
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 88.74
On 2025-08-26		 82.36
On 2025-08-28		 -4.02 -4.58 88.74
On 2025-08-26		 82.36
On 2025-08-28		 -7.19 84.80
10D 88.80
On 2025-08-22		 77.01
On 2025-08-20		 6.62 8.58 88.80
On 2025-08-22		 82.36
On 2025-08-28		 -7.25 83.21
20D 88.80
On 2025-08-22		 70.35
On 2025-08-06		 8.08 10.68 88.80
On 2025-08-22		 82.36
On 2025-08-28		 -7.25 79.09
WTD 88.74
On 2025-08-26		 82.36
On 2025-08-28		 -4.02 -4.58 88.74
On 2025-08-26		 82.36
On 2025-08-28		 -7.19 84.80
MTD 88.80
On 2025-08-22		 70.35
On 2025-08-06		 5.28 6.73 88.80
On 2025-08-22		 82.36
On 2025-08-28		 -7.25 78.93
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
WEN

The Wendy's Company

10.61 +0.11 +1.05 6,056,485
J

Jacobs Engineering Group Inc.

146.23 -0.68 -0.46 481,345
AEO

American Eagle Outfitters Inc.

12.94 -0.23 -1.75 6,251,848
AGIO

Agios Pharmaceuticals Inc.

37.71 -0.47 -1.23 471,114
ENTG

Entegris Inc.

83.74 -0.12 -0.14 3,196,307