ENTG: Entegris Inc.

As of Friday, September 19th, 2025

$ 93.32

-2.65 -2.76%

Open: 96.78
High: 96.95
Low: 92.89
Volume: 6,083,638
Previous Close on Thursday, September 18th, 2025

$ 95.97

+3.87 +4.20%

Open: 95.52
High: 97.63
Low: 94.39
Volume: 4,112,706

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 96.78 96.95 92.89 93.32 6,083,638 -2.65 -2.76
2025-09-18 95.52 97.63 94.39 95.97 4,112,706 +3.87 +4.20
2025-09-17 92.18 94.93 90.24 92.10 2,156,217 -0.51 -0.55
2025-09-16 91.25 92.95 90.27 92.61 2,467,602 +2.43 +2.69
2025-09-15 87.98 90.27 87.77 90.18 2,755,094 +2.96 +3.39
2025-09-12 83.63 88.09 83.18 87.22 3,633,250 +3.69 +4.42
2025-09-11 80.19 83.69 79.38 83.53 2,917,631 +4.10 +5.16
2025-09-10 81.26 82.05 78.17 79.43 2,136,455 -1.79 -2.20
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 97.63
On 2025-09-18		 87.77
On 2025-09-15		 6.10 6.99 97.63
On 2025-09-18		 92.89
On 2025-09-19		 -4.86 92.84
10D 97.63
On 2025-09-18		 78.17
On 2025-09-10		 11.34 13.83 97.63
On 2025-09-18		 92.89
On 2025-09-19		 -4.86 87.77
20D 97.63
On 2025-09-18		 77.01
On 2025-09-04		 11.23 13.68 88.80
On 2025-08-22		 77.01
On 2025-09-04		 -13.28 85.63
WTD 97.63
On 2025-09-18		 87.77
On 2025-09-15		 6.10 6.99 97.63
On 2025-09-18		 92.89
On 2025-09-19		 -4.86 92.84
MTD 97.63
On 2025-09-18		 77.01
On 2025-09-04		 9.58 11.44 82.64
On 2025-09-03		 77.01
On 2025-09-04		 -6.81 85.77
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
LPLA

LPL Financial Holdings Inc.

335.75 -3.62 -1.07 2,933,131
SWKH

SWK Holdings Corporation

14.41 -0.17 -1.17 15,523
AEO

American Eagle Outfitters Inc.

18.87 -0.85 -4.31 11,333,492
RMD

ResMed Inc.

273.19 -0.10 -0.04 1,536,202
ENTG

Entegris Inc.

93.32 -2.65 -2.76 6,083,638