ENTG: Entegris Inc.

As of Monday, June 30th, 2025

$ 80.65

-1.73 -2.10%

Open: 82.54
High: 83.16
Low: 80.28
Volume: 2,347,876
Previous Close on Friday, June 27th, 2025

$ 82.38

-1.27 -1.52%

Open: 83.65
High: 84.60
Low: 81.17
Volume: 5,937,107

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-23 75.32 76.52 73.20 75.97 2,173,903 +0.55 +0.73
2025-06-20 77.01 77.27 74.39 75.42 3,558,645 -0.82 -1.08
2025-06-18 76.67 77.87 75.89 76.24 2,708,185 -0.31 -0.40
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 84.60
On 2025-06-27		 77.32
On 2025-06-24		 4.68 6.16 84.60
On 2025-06-27		 80.28
On 2025-06-30		 -5.11 82.11
10D 84.60
On 2025-06-27		 73.20
On 2025-06-23		 5.31 7.05 79.58
On 2025-06-16		 73.20
On 2025-06-23		 -8.02 79.30
20D 84.60
On 2025-06-27		 66.32
On 2025-06-02		 11.91 17.33 81.16
On 2025-06-10		 73.20
On 2025-06-23		 -9.81 77.11
WTD 83.16
On 2025-06-30		 80.28
On 2025-06-30		 -1.73 -2.10 -- -- -- 80.65
MTD 84.60
On 2025-06-27		 66.32
On 2025-06-02		 11.91 17.33 81.16
On 2025-06-10		 73.20
On 2025-06-23		 -9.81 77.11
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

80.65 -1.73 -2.10 2,347,876