ENTG: Entegris Inc.

As of Thursday, July 3rd, 2025

$ 86.64

+0.18 +0.21%

Open: 86.86
High: 87.31
Low: 85.56
Volume: 1,922,865
Previous Close on Wednesday, July 2nd, 2025

$ 86.46

+4.12 +5.00%

Open: 82.95
High: 86.69
Low: 82.18
Volume: 3,529,474

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 86.86 87.31 85.56 86.64 1,922,865 +0.18 +0.21
2025-07-02 82.95 86.69 82.18 86.46 3,529,474 +4.12 +5.00
2025-07-01 79.98 83.65 78.39 82.34 3,226,884 +1.69 +2.10
2025-06-30 82.54 83.16 80.28 80.65 2,327,018 -1.73 -2.10
2025-06-27 83.65 84.60 81.17 82.38 5,937,107 -1.27 -1.52
2025-06-26 82.97 84.18 82.02 83.65 4,071,583 +1.50 +1.83
2025-06-25 81.63 82.55 80.51 82.15 2,661,017 +0.42 +0.51
2025-06-24 78.05 81.90 77.32 81.73 4,248,258 +5.76 +7.58
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 87.31
On 2025-07-03		 78.39
On 2025-07-01		 2.99 3.57 84.60
On 2025-06-27		 78.39
On 2025-07-01		 -7.34 83.69
10D 87.31
On 2025-07-03		 73.20
On 2025-06-23		 10.40 13.64 84.60
On 2025-06-27		 78.39
On 2025-07-01		 -7.34 81.74
20D 87.31
On 2025-07-03		 71.14
On 2025-06-05		 14.02 19.31 81.16
On 2025-06-10		 73.20
On 2025-06-23		 -9.81 79.25
WTD 87.31
On 2025-07-03		 78.39
On 2025-07-01		 4.26 5.17 83.16
On 2025-06-30		 83.16
On 2025-06-30		 0.00 84.02
MTD 87.31
On 2025-07-03		 78.39
On 2025-07-01		 5.99 7.43 83.65
On 2025-07-01		 83.65
On 2025-07-01		 0.00 85.15
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

86.64 +0.18 +0.21 1,922,865