ENTG: Entegris Inc.

As of Friday, June 13th, 2025

$ 75.34

-4.28 -5.38%

Open: 76.89
High: 78.49
Low: 75.05
Volume: 3,669,421
Previous Close on Thursday, June 12th, 2025

$ 79.62

+1.14 +1.45%

Open: 78.06
High: 79.64
Low: 77.59
Volume: 3,378,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 76.89 78.49 75.05 75.34 3,669,421 -4.28 -5.38
2025-06-12 78.06 79.64 77.59 79.62 3,378,366 +1.14 +1.45
2025-06-11 81.05 81.13 77.39 78.48 3,405,361 -1.15 -1.44
2025-06-10 79.31 81.16 78.25 79.63 5,937,440 +1.16 +1.48
2025-06-09 74.70 79.47 74.70 78.47 5,698,636 +5.55 +7.61
2025-06-06 73.36 74.95 72.24 72.92 3,757,414 +0.90 +1.25
2025-06-05 72.19 74.13 71.14 72.02 4,138,402 -0.60 -0.83
2025-06-04 72.49 73.84 71.49 72.62 3,324,062 +0.81 +1.13
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 81.16
On 2025-06-10		 74.70
On 2025-06-09		 2.42 3.32 81.16
On 2025-06-10		 75.05
On 2025-06-13		 -7.53 78.31
10D 81.16
On 2025-06-10		 66.32
On 2025-06-02		 6.60 9.60 81.16
On 2025-06-10		 75.05
On 2025-06-13		 -7.53 74.93
20D 81.16
On 2025-06-10		 66.32
On 2025-06-02		 -3.19 -4.06 78.67
On 2025-05-16		 66.32
On 2025-06-02		 -15.70 74.30
WTD 81.16
On 2025-06-10		 74.70
On 2025-06-09		 2.42 3.32 81.16
On 2025-06-10		 75.05
On 2025-06-13		 -7.53 78.31
MTD 81.16
On 2025-06-10		 66.32
On 2025-06-02		 6.60 9.60 81.16
On 2025-06-10		 75.05
On 2025-06-13		 -7.53 74.93
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

75.34 -4.28 -5.38 3,669,421