ENTG: Entegris Inc.

As of Thursday, June 8th, 2023

$ 109.34

+0.25 +0.23%

Open: 109.09
High: 110.28
Low: 107.41
Volume: 876,420
Previous Close on Wednesday, June 7th, 2023

$ 109.09

+1.76 +1.64%

Open: 107.67
High: 110.78
Low: 107.44
Volume: 1,240,946

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-08 109.09 110.28 107.41 109.34 876,420 +0.25 +0.23
2023-06-07 107.67 110.78 107.44 109.09 1,240,946 +1.76 +1.64
2023-06-06 104.90 108.21 104.47 107.33 838,038 +1.15 +1.08
2023-06-05 108.11 108.39 105.68 106.18 1,198,260 -2.21 -2.04
2023-06-02 110.69 110.80 106.71 108.39 1,773,478 -1.46 -1.33
2023-06-01 105.20 110.68 104.63 109.85 2,377,795 +4.60 +4.37
2023-05-31 105.64 107.26 105.09 105.25 2,707,036 -2.73 -2.53
2023-05-30 110.15 111.03 106.60 107.98 2,485,946 +0.76 +0.71
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 110.80
On 2023-06-02		 104.47
On 2023-06-06		 -0.51 -0.46 110.80
On 2023-06-02		 104.47
On 2023-06-06		 -5.71 108.07
10D 111.03
On 2023-05-30		 95.63
On 2023-05-25		 14.63 15.45 111.03
On 2023-05-30		 104.47
On 2023-06-06		 -5.91 107.04
20D 111.03
On 2023-05-30		 89.05
On 2023-05-12		 31.23 39.98 96.85
On 2023-05-11		 89.05
On 2023-05-12		 -8.05 100.61
WTD 110.78
On 2023-06-07		 104.47
On 2023-06-06		 0.95 0.88 108.39
On 2023-06-05		 104.47
On 2023-06-06		 -3.62 107.99
MTD 110.80
On 2023-06-02		 104.47
On 2023-06-06		 4.09 3.89 110.80
On 2023-06-02		 104.47
On 2023-06-06		 -5.71 108.36
As of Thursday, June 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.07 -0.01 -0.01 3,553,876
KO

The Coca-Cola Company

60.37 +0.15 +0.25 15,573,461
PFE

Pfizer Inc.

39.09 +0.20 +0.51 17,342,709
VZ

Verizon Communications Inc.

35.43 +0.17 +0.48 17,699,482
VIX

CBOE Volatility Index

13.65 -0.29 -2.08 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,833.61 +168.59 +0.50 269,168,479
DJTA

Dow Jones Transportation Average

14,401.16 -5.08 -0.04 75,960,404
SPX

S&P 500 Index

4,293.93 +26.41 +0.62 2,223,563,829
OEX

S&P 100 Index

2,001.70 +16.84 +0.85 0
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,484.54 +181.26 +1.27 975,131,336
NYA

NYSE Composite Index

15,502.64 +33.01 +0.21 0
XAX

NYSE AMEX Composite Index

4,117.70 +20.49 +0.50 0
RUI

RUSSELL 1000 Index

2,351.97 +13.45 +0.58 0
RUT

Russell 2000 Index

1,880.78 -7.67 -0.41 0
RUA

Russell 3000 Index

2,469.75 +12.75 +0.52 0
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.65