ENTG: Entegris Inc.
$ 99.96 |
|
+0.53 +0.53% |
|
| Open: | 98.88 |
| High: | 100.04 |
| Low: | 97.78 |
| Volume: | 1,162,489 |
$ 99.43
-0.12 -0.12%
| Open: | 98.77 |
| High: | 99.92 |
| Low: | 97.90 |
| Volume: | 1,565,083 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-11-20 | 98.88 | 100.04 | 97.78 | 99.96 | 1,162,489 | +0.53 | +0.53 |
| 2024-11-19 | 98.77 | 99.92 | 97.90 | 99.43 | 1,565,083 | -0.12 | -0.12 |
| 2024-11-18 | 97.32 | 99.96 | 96.39 | 99.55 | 2,532,544 | +1.88 | +1.92 |
| 2024-11-15 | 100.25 | 100.99 | 97.61 | 97.67 | 3,820,927 | -3.83 | -3.77 |
| 2024-11-14 | 106.65 | 106.73 | 100.93 | 101.50 | 2,742,780 | -3.62 | -3.44 |
| 2024-11-13 | 105.35 | 107.05 | 103.84 | 105.12 | 2,821,573 | -1.21 | -1.14 |
| 2024-11-12 | 102.75 | 106.82 | 102.70 | 106.33 | 4,969,105 | +2.03 | +1.95 |
| 2024-11-11 | 103.93 | 104.38 | 101.89 | 104.30 | 2,169,547 | -0.73 | -0.70 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 106.73 On 2024-11-14 |
96.39 On 2024-11-18 |
-5.16 | -4.91 | 106.73 On 2024-11-14 |
96.39 On 2024-11-18 |
-9.69 | 99.62 |
| 10D | 108.43 On 2024-11-07 |
96.39 On 2024-11-18 |
-5.11 | -4.86 | 108.43 On 2024-11-07 |
96.39 On 2024-11-18 |
-11.10 | 102.71 |
| 20D | 109.11 On 2024-10-29 |
94.92 On 2024-11-04 |
-3.28 | -3.18 | 109.11 On 2024-10-29 |
94.92 On 2024-11-04 |
-13.00 | 103.91 |
| WTD | 100.04 On 2024-11-20 |
96.39 On 2024-11-18 |
2.29 | 2.34 | 99.96 On 2024-11-18 |
97.90 On 2024-11-19 |
-2.06 | 99.65 |
| MTD | 108.43 On 2024-11-07 |
94.92 On 2024-11-04 |
-4.75 | -4.54 | 108.14 On 2024-11-01 |
94.92 On 2024-11-04 |
-12.22 | 103.09 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,408.47 | +139.53 | +0.32 | 519,472,241 |
|
DJTA
Dow Jones Transportation Average |
17,002.48 | -26.31 | -0.15 | 83,519,444 |
|
SPX
S&P 500 Index |
5,917.11 | +0.13 | +0.00 | |
|
OEX
S&P 100 Index |
2,859.89 | -3.63 | -0.13 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,667.10 | -17.49 | -0.08 | |
|
NYA
NYSE Composite Index |
19,749.13 | +30.88 | +0.16 | |
|
XAX
NYSE AMEX Composite Index |
5,298.02 | -8.73 | -0.16 | |
|
RUI
RUSSELL 1000 Index |
3,248.36 | +1.77 | +0.05 | |
|
RUT
Russell 2000 Index |
2,325.53 | +0.71 | +0.03 | |
|
RUA
Russell 3000 Index |
3,390.61 | +1.81 | +0.05 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
17.27 | +0.92 | +5.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.78 | +0.26 | +1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.47 | +0.31 | +1.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.30 | +0.61 | +3.45 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,074.58 | -7.41 | -0.07 |