ENTG: Entegris Inc.

As of Friday, June 20th, 2025

$ 75.42

-0.82 -1.08%

Open: 77.01
High: 77.27
Low: 74.39
Volume: 3,558,645
Previous Close on Wednesday, June 18th, 2025

$ 76.24

-0.31 -0.40%

Open: 76.67
High: 77.87
Low: 75.89
Volume: 2,708,185

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 77.01 77.27 74.39 75.42 3,558,645 -0.82 -1.08
2025-06-18 76.67 77.87 75.89 76.24 2,708,185 -0.31 -0.40
2025-06-17 77.04 78.46 76.42 76.55 2,071,023 -1.70 -2.17
2025-06-16 77.39 79.58 76.21 78.25 3,394,826 +2.91 +3.86
2025-06-13 76.89 78.49 75.05 75.34 3,669,421 -4.28 -5.38
2025-06-12 78.06 79.64 77.59 79.62 3,378,366 +1.14 +1.45
2025-06-11 81.05 81.13 77.39 78.48 3,405,361 -1.15 -1.44
2025-06-10 79.31 81.16 78.25 79.63 5,937,440 +1.16 +1.48
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 79.58
On 2025-06-16		 74.39
On 2025-06-20		 -4.20 -5.28 79.58
On 2025-06-16		 74.39
On 2025-06-20		 -6.52 76.36
10D 81.16
On 2025-06-10		 72.24
On 2025-06-06		 3.40 4.72 81.16
On 2025-06-10		 74.39
On 2025-06-20		 -8.34 77.09
20D 81.16
On 2025-06-10		 66.32
On 2025-06-02		 2.99 4.13 76.06
On 2025-05-27		 66.32
On 2025-06-02		 -12.81 74.50
WTD 79.58
On 2025-06-16		 74.39
On 2025-06-20		 0.08 0.11 79.58
On 2025-06-16		 74.39
On 2025-06-20		 -6.52 76.62
MTD 81.16
On 2025-06-10		 66.32
On 2025-06-02		 6.68 9.72 81.16
On 2025-06-10		 74.39
On 2025-06-20		 -8.34 75.41
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

75.42 -0.82 -1.08 3,558,645