ENTG: Entegris Inc.

As of Friday, October 31st, 2025

$ 91.57

+4.07 +4.65%

Open: 87.50
High: 92.80
Low: 86.99
Volume: 2,629,395
Previous Close on Thursday, October 30th, 2025

$ 87.50

-7.04 -7.45%

Open: 91.46
High: 92.70
Low: 85.21
Volume: 3,775,333

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 87.50 92.80 86.99 91.57 2,629,395 +4.07 +4.65
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
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 98.23
On 2025-10-29		 85.21
On 2025-10-30		 0.05 0.05 98.23
On 2025-10-29		 85.21
On 2025-10-30		 -13.25 91.93
10D 98.23
On 2025-10-29		 85.21
On 2025-10-30		 0.63 0.69 98.23
On 2025-10-29		 85.21
On 2025-10-30		 -13.25 91.60
20D 101.48
On 2025-10-06		 83.63
On 2025-10-10		 -7.04 -7.14 101.48
On 2025-10-06		 83.63
On 2025-10-10		 -17.59 91.99
WTD 98.23
On 2025-10-29		 85.21
On 2025-10-30		 0.05 0.05 98.23
On 2025-10-29		 85.21
On 2025-10-30		 -13.25 91.93
MTD 101.48
On 2025-10-06		 83.63
On 2025-10-10		 -0.89 -0.96 101.48
On 2025-10-06		 83.63
On 2025-10-10		 -17.59 92.57
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

91.57 +4.07 +4.65 2,629,395