ENTG: Entegris Inc.

As of Monday, August 8th, 2022

$ 105.74

-- 0 0%

Open: 105.74
High: 105.74
Low: 105.74
Volume: N/A
Previous Close on Friday, August 5th, 2022

$ 105.74

-0.39 -0.37%

Open: 103.91
High: 106.13
Low: 102.99
Volume: 834,993

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-08-05 103.91 106.13 102.99 105.74 834,993 -0.39 -0.37%
2022-08-04 106.06 106.85 104.99 106.13 998,908 +1.39 +1.33%
2022-08-03 105.16 105.65 100.75 104.74 1,858,906 -0.06 -0.06%
2022-08-02 106.40 108.41 103.48 104.80 1,585,191 -5.48 -4.97%
2022-08-01 108.79 110.69 107.62 110.28 1,633,707 +0.39 +0.36%
2022-07-29 107.03 110.27 106.36 109.89 1,033,219 +2.76 +2.58%
2022-07-28 105.84 107.25 102.95 107.13 1,296,159 +1.41 +1.33%
2022-07-27 102.37 106.89 102.15 105.72 1,645,436 +5.40 +5.38%
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

75.72 +1.36 +1.83% 1,389,434
KO

The Coca-Cola Company

63.51 +0.13 +0.20% 1,731,773
PFE

Pfizer Inc.

49.43 +0.16 +0.32% 2,712,075
VZ

Verizon Communications Inc.

44.84 -0.11 -0.24% 3,016,904
VIX

CBOE Volatility Index

21.25 +0.07 +0.33%
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,075.38 +271.91 +0.83% 63,445,201
DJTA

Dow Jones Transportation Average

14,747.11 +146.06 +1.00% 16,621,874
SPX

S&P 500 Index

4,180.37 +35.18 +0.85%
OEX

S&P 100 Index

1,910.19 +16.55 +0.87%
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61% 0
NDX

NASDAQ 100 Index

13,357.51 +149.82 +1.13% 0
NYA

NYSE Composite Index

15,396.23 +122.99 +0.81%
XAX

NYSE AMEX Composite Index

3,993.75 +29.34 +0.74%
RUI

RUSSELL 1000 Index

2,303.68 +21.99 +0.96%
RUT

Russell 2000 Index

1,955.09 +33.27 +1.73%
RUA

Russell 3000 Index

2,427.50 +24.29 +1.01%
W5000

Wilshire 5000 Total Market Index

41,869.66 +430.46 +1.04%
VIX

CBOE Volatility Index

21.25 +0.07 +0.33%
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.27 -0.12 -0.42%
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.61 +0.04 +0.15%
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.24 +0.05 +0.21%
VXN

CBOE NASDAQ 100 Volatility Index

27.57 +0.40 +1.47%
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,308.61 +39.67 +0.63% 0
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

105.74 0.00 0.00%