ENTG: Entegris Inc.
$ 75.42 |
|
-0.82 -1.08% |
Open: | 77.01 |
High: | 77.27 |
Low: | 74.39 |
Volume: | 3,558,645 |
$ 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 |
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 |
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 |