ENTG: Entegris Inc.

As of Monday, May 6th, 2024

$ 133.90

+2.10 +1.59%

Open: 132.98
High: 134.13
Low: 132.54
Volume: 1,314,729
Previous Close on Friday, May 3rd, 2024

$ 131.80

+5.20 +4.11%

Open: 131.13
High: 134.60
Low: 131.13
Volume: 1,579,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 132.98 134.13 132.54 133.90 1,306,327 +2.10 +1.59
2024-05-03 131.13 134.60 131.13 131.80 1,579,879 +5.20 +4.11
2024-05-02 126.65 127.19 123.79 126.60 1,320,865 +3.29 +2.67
2024-05-01 127.52 129.84 122.04 123.31 2,961,818 -9.61 -7.23
2024-04-30 135.95 138.69 132.87 132.92 2,325,996 -3.14 -2.31
2024-04-29 131.54 136.17 131.54 136.06 1,869,743 +3.46 +2.61
2024-04-26 129.41 133.81 129.24 132.60 1,074,585 +4.06 +3.16
2024-04-25 125.95 129.76 122.23 128.54 1,338,695 +0.70 +0.55
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 138.69
On 2024-04-30		 122.04
On 2024-05-01		 -2.16 -1.59 138.69
On 2024-04-30		 122.04
On 2024-05-01		 -12.01 129.71
10D 138.69
On 2024-04-30		 122.04
On 2024-05-01		 9.86 7.95 138.69
On 2024-04-30		 122.04
On 2024-05-01		 -12.01 129.98
20D 139.62
On 2024-04-10		 120.36
On 2024-04-22		 -3.01 -2.20 139.62
On 2024-04-10		 120.36
On 2024-04-22		 -13.80 130.61
WTD 134.13
On 2024-05-06		 132.54
On 2024-05-06		 2.10 1.59 -- -- -- 133.90
MTD 134.60
On 2024-05-03		 122.04
On 2024-05-01		 0.98 0.74 129.84
On 2024-05-01		 123.79
On 2024-05-02		 -4.66 128.90
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

133.90 +2.10 +1.59 1,314,729