ENTG: Entegris Inc.
| $ 87.50 | |
| -7.04 -7.45% | |
| Open: | 91.46 | 
| High: | 92.70 | 
| Low: | 85.21 | 
| Volume: | 3,777,329 | 
$ 94.54
+2.83 +3.09%
| Open: | 92.96 | 
| High: | 98.23 | 
| Low: | 92.95 | 
| Volume: | 3,770,713 | 
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg | 
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 91.46 | 92.70 | 85.21 | 87.50 | 3,775,333 | -7.04 | -7.45 | 
| 2025-10-29 | 92.96 | 98.23 | 92.95 | 94.54 | 3,770,713 | +2.83 | +3.09 | 
| 2025-10-28 | 93.60 | 93.62 | 90.59 | 91.71 | 2,039,447 | -2.61 | -2.77 | 
| 2025-10-27 | 93.95 | 94.59 | 92.78 | 94.32 | 1,883,415 | +2.80 | +3.06 | 
| 2025-10-24 | 92.39 | 93.63 | 91.41 | 91.52 | 1,963,966 | +0.77 | +0.85 | 
| 2025-10-23 | 87.99 | 91.53 | 87.58 | 90.75 | 2,043,857 | +1.94 | +2.18 | 
| 2025-10-22 | 91.12 | 92.21 | 87.00 | 88.81 | 2,388,621 | -3.86 | -4.17 | 
| 2025-10-21 | 92.68 | 93.37 | 91.29 | 92.67 | 1,203,036 | +0.07 | +0.08 | 
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 98.23 On 2025-10-29 | 85.21 On 2025-10-30 | -3.25 | -3.58 | 98.23 On 2025-10-29 | 85.21 On 2025-10-30 | -13.25 | 91.92 | 
| 10D | 98.23 On 2025-10-29 | 85.21 On 2025-10-30 | -3.04 | -3.36 | 98.23 On 2025-10-29 | 85.21 On 2025-10-30 | -13.25 | 91.54 | 
| 20D | 101.48 On 2025-10-06 | 83.63 On 2025-10-10 | -9.31 | -9.62 | 101.48 On 2025-10-06 | 83.63 On 2025-10-10 | -17.59 | 92.34 | 
| WTD | 98.23 On 2025-10-29 | 85.21 On 2025-10-30 | -4.02 | -4.39 | 98.23 On 2025-10-29 | 85.21 On 2025-10-30 | -13.25 | 92.02 | 
| MTD | 101.48 On 2025-10-06 | 83.63 On 2025-10-10 | -4.96 | -5.36 | 101.48 On 2025-10-06 | 83.63 On 2025-10-10 | -17.59 | 92.62 | 
Watchlists
Log In 
 To create and display watchlists.
    Markets
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DJIA Dow Jones Industrial Average | 47,522.12 | -109.88 | -0.23 | 592,499,357 | 
| DJTA Dow Jones Transportation Average | 15,729.54 | +141.86 | +0.91 | 127,901,449 | 
| SPX S&P 500 Index | 6,822.34 | -68.25 | -0.99 | |
| OEX S&P 100 Index | 3,439.49 | -41.51 | -1.19 | |
| NDX NASDAQ 100 Index | 25,734.81 | -385.03 | -1.47 | |
| NYA NYSE Composite Index | 21,451.00 | -74.93 | -0.35 | |
| XAX NYSE AMEX Composite Index | 7,084.44 | -16.27 | -0.23 | |
| RUI RUSSELL 1000 Index | 3,719.26 | -38.54 | -1.03 | |
| RUT Russell 2000 Index | 2,465.95 | -18.85 | -0.76 | |
| RUA Russell 3000 Index | 3,868.20 | -39.62 | -1.01 | |
| VIX CBOE Volatility Index | 16.91 | -0.18 | -1.05 | |
| VIX1Y CBOE S&P 500 One-Year Volatility Index | 23.35 | +0.01 | +0.04 | |
| VIX6M CBOE S&P 500 6-Month Volatility Index | 22.08 | -0.02 | -0.09 | |
| VIX3M CBOE S&P 500 3-Month Volatility Index | 19.98 | +0.05 | +0.25 | |
| VOLNDX DWS NASDAQ 100 Volatility Target Index | 11,973.06 | -182.26 | -1.50 |