ENTG: Entegris Inc.
$ 78.69 |
|
-1.16 -1.45% |
|
| Open: | 79.28 |
| High: | 80.13 |
| Low: | 78.39 |
| Volume: | 1,631,835 |
$ 79.85
-0.88 -1.09%
| Open: | 80.60 |
| High: | 81.11 |
| Low: | 77.44 |
| Volume: | 2,286,936 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 79.28 | 80.13 | 78.39 | 78.69 | 1,631,835 | -1.16 | -1.45 |
| 2025-04-28 | 80.60 | 81.11 | 77.44 | 79.85 | 2,286,936 | -0.88 | -1.09 |
| 2025-04-25 | 78.74 | 81.65 | 77.32 | 80.73 | 2,751,406 | +1.02 | +1.28 |
| 2025-04-24 | 73.50 | 80.05 | 73.30 | 79.71 | 4,377,781 | +7.22 | +9.96 |
| 2025-04-23 | 72.97 | 75.25 | 72.13 | 72.49 | 2,680,306 | +3.16 | +4.56 |
| 2025-04-22 | 68.68 | 70.15 | 67.84 | 69.33 | 3,033,366 | +1.81 | +2.68 |
| 2025-04-21 | 67.06 | 68.01 | 65.72 | 67.52 | 2,740,124 | -1.21 | -1.76 |
| 2025-04-17 | 68.33 | 69.59 | 67.44 | 68.73 | 2,972,830 | +1.13 | +1.67 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 81.65 On 2025-04-25 |
72.13 On 2025-04-23 |
9.36 | 13.50 | 81.65 On 2025-04-25 |
77.44 On 2025-04-28 |
-5.16 | 78.29 |
| 10D | 81.65 On 2025-04-25 |
64.66 On 2025-04-16 |
5.84 | 8.02 | 74.25 On 2025-04-15 |
64.66 On 2025-04-16 |
-12.92 | 73.68 |
| 20D | 87.91 On 2025-04-02 |
60.75 On 2025-04-07 |
-8.79 | -10.05 | 87.91 On 2025-04-02 |
60.75 On 2025-04-07 |
-30.89 | 73.29 |
| WTD | 81.11 On 2025-04-28 |
77.44 On 2025-04-28 |
-2.04 | -2.53 | 81.11 On 2025-04-28 |
78.39 On 2025-04-29 |
-3.36 | 79.27 |
| MTD | 87.91 On 2025-04-02 |
60.75 On 2025-04-07 |
-8.79 | -10.05 | 87.91 On 2025-04-02 |
60.75 On 2025-04-07 |
-30.89 | 73.29 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |