ENTG: Entegris Inc.
$ 126.72 |
|
+3.09 +2.50% |
Open: | 126.55 |
High: | 129.30 |
Low: | 125.07 |
Volume: | 1,397,985 |
$ 123.63
-1.09 -0.87%
Open: | 124.36 |
High: | 129.16 |
Low: | 121.44 |
Volume: | 2,027,104 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-07-26 | 126.55 | 129.30 | 125.07 | 126.72 | 1,397,985 | +3.09 | +2.50 |
2024-07-25 | 124.36 | 129.16 | 121.44 | 123.63 | 2,027,104 | -1.09 | -0.87 |
2024-07-24 | 129.16 | 130.04 | 124.54 | 124.72 | 1,785,317 | -6.68 | -5.08 |
2024-07-23 | 131.34 | 133.78 | 131.10 | 131.40 | 915,822 | -2.12 | -1.59 |
2024-07-22 | 131.31 | 133.79 | 129.06 | 133.52 | 1,610,288 | +6.20 | +4.87 |
2024-07-19 | 130.66 | 132.15 | 127.05 | 127.32 | 1,538,465 | -3.06 | -2.35 |
2024-07-18 | 135.42 | 136.46 | 128.22 | 130.38 | 2,759,385 | -3.43 | -2.56 |
2024-07-17 | 141.23 | 144.15 | 133.58 | 133.81 | 3,437,082 | -12.67 | -8.65 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 133.79 On 2024-07-22 |
121.44 On 2024-07-25 |
-0.60 | -0.47 | 133.79 On 2024-07-22 |
121.44 On 2024-07-25 |
-9.23 | 128.00 |
10D | 147.40 On 2024-07-16 |
121.44 On 2024-07-25 |
-17.73 | -12.27 | 147.40 On 2024-07-16 |
121.44 On 2024-07-25 |
-17.61 | 132.32 |
20D | 147.57 On 2024-07-12 |
121.44 On 2024-07-25 |
-7.76 | -5.77 | 147.57 On 2024-07-12 |
121.44 On 2024-07-25 |
-17.71 | 135.96 |
WTD | 133.79 On 2024-07-22 |
121.44 On 2024-07-25 |
-0.60 | -0.47 | 133.79 On 2024-07-22 |
121.44 On 2024-07-25 |
-9.23 | 128.00 |
MTD | 147.57 On 2024-07-12 |
121.44 On 2024-07-25 |
-8.68 | -6.41 | 147.57 On 2024-07-12 |
121.44 On 2024-07-25 |
-17.71 | 135.99 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,589.34 | +654.27 | +1.64 | 332,129,715 |
DJTA
Dow Jones Transportation Average |
15,919.59 | +260.00 | +1.66 | 123,037,233 |
SPX
S&P 500 Index |
5,459.10 | +59.88 | +1.11 | |
OEX
S&P 100 Index |
2,625.69 | +26.65 | +1.03 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,023.66 | +193.07 | +1.03 | |
NYA
NYSE Composite Index |
18,564.48 | +220.02 | +1.20 | |
XAX
NYSE AMEX Composite Index |
5,087.57 | +16.71 | +0.33 | |
RUI
RUSSELL 1000 Index |
2,982.14 | +33.46 | +1.13 | |
RUT
Russell 2000 Index |
2,260.07 | +37.09 | +1.67 | |
RUA
Russell 3000 Index |
3,121.50 | +35.84 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.39 | -2.07 | -11.21 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.63 | -0.93 | -4.52 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.75 | -1.05 | -5.30 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.24 | -1.45 | -7.76 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,423.89 | +74.18 | +0.79 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ENTG
Entegris Inc. |
126.72 | +3.09 | +2.50 | 1,397,985 |