ENTG: Entegris Inc.

As of Tuesday, January 20th, 2026

$ 115.00

-2.35 -2.00%

Open: 115.06
High: 117.66
Low: 112.45
Volume: 4,749,775
Previous Close on Friday, January 16th, 2026

$ 117.35

+3.81 +3.36%

Open: 115.82
High: 119.61
Low: 114.21
Volume: 4,927,010

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 115.06 117.66 112.45 115.00 4,749,663 -2.35 -2.00
2026-01-16 115.82 119.61 114.21 117.35 4,927,010 +3.81 +3.36
2026-01-15 117.41 118.00 110.27 113.54 6,096,434 +9.45 +9.08
2026-01-14 101.84 104.57 101.13 104.09 1,864,226 +2.02 +1.98
2026-01-13 101.99 102.85 100.19 102.07 1,803,148 +0.23 +0.23
2026-01-12 102.57 102.64 99.85 101.84 1,859,827 -1.15 -1.12
2026-01-09 101.21 103.63 99.71 102.99 3,174,299 +3.14 +3.14
2026-01-08 97.08 100.48 96.00 99.85 2,757,417 +2.00 +2.04
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
MRVL

Marvell Technology Group Ltd.

79.80 -0.66 -0.82 18,300,047
ATGE

Adtalem Global Education Inc.

118.27 +1.42 +1.22 266,375
DCI

Donaldson Company Inc.

99.87 -1.69 -1.66 643,383
SLV

iShares Silver Trust

85.39 +4.37 +5.39 99,344,380
ENTG

Entegris Inc.

115.00 -2.35 -2.00 4,749,775