ENTG: Entegris Inc.

As of Wednesday, December 31st, 2025

$ 84.25

-2.44 -2.81%

Open: 86.69
High: 87.13
Low: 84.11
Volume: 1,395,102
Previous Close on Tuesday, December 30th, 2025

$ 86.69

+0.75 +0.87%

Open: 86.18
High: 86.79
Low: 84.15
Volume: 1,551,497

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-31 86.69 87.13 84.11 84.25 1,395,102 -2.44 -2.81
2025-12-30 86.18 86.79 84.15 86.69 1,551,497 +0.75 +0.87
2025-12-29 85.99 87.05 85.17 85.94 1,262,967 -0.33 -0.38
2025-12-26 85.57 86.48 84.59 86.27 1,300,931 +0.78 +0.91
2025-12-24 85.28 85.70 84.00 85.49 734,088 +0.55 +0.65
2025-12-23 84.65 85.43 84.12 84.94 1,990,946 -0.18 -0.21
2025-12-22 85.31 87.20 84.49 85.12 2,978,296 +1.06 +1.26
2025-12-19 84.60 85.48 83.43 84.06 5,799,572 -0.49 -0.58
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 87.13
On 2025-12-31		 84.00
On 2025-12-24		 -0.69 -0.81 87.05
On 2025-12-29		 84.15
On 2025-12-30		 -3.33 85.73
10D 89.00
On 2025-12-18		 83.43
On 2025-12-19		 -3.71 -4.22 89.00
On 2025-12-18		 83.43
On 2025-12-19		 -6.26 85.23
20D 96.10
On 2025-12-12		 79.00
On 2025-12-03		 4.43 5.55 96.10
On 2025-12-12		 83.43
On 2025-12-19		 -13.18 87.94
WTD 87.13
On 2025-12-31		 84.11
On 2025-12-31		 -2.02 -2.34 87.05
On 2025-12-29		 84.15
On 2025-12-30		 -3.33 85.63
MTD 96.10
On 2025-12-12		 76.92
On 2025-12-02		 7.96 10.43 96.10
On 2025-12-12		 83.43
On 2025-12-19		 -13.18 87.55
As of Wednesday, December 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.03 -3.76 -1.21 2,424,322
KO

The Coca-Cola Company

69.91 -0.16 -0.23 7,891,271
PFE

Pfizer Inc.

24.90 -0.09 -0.36 29,279,695
VZ

Verizon Communications Inc.

40.73 +0.03 +0.07 17,079,436
VIX

CBOE Volatility Index

14.95 +0.62 +4.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,063.29 -303.77 -0.63 335,602,601
DJTA

Dow Jones Transportation Average

17,357.19 -114.06 -0.65 67,614,399
SPX

S&P 500 Index

6,845.50 -50.74 -0.74
OEX

S&P 100 Index

3,432.34 -21.88 -0.63
NDX

NASDAQ 100 Index

25,249.85 -212.71 -0.84
NYA

NYSE Composite Index

22,003.93 -144.15 -0.65
XAX

NYSE AMEX Composite Index

6,866.79 -63.96 -0.92
RUI

RUSSELL 1000 Index

3,732.87 -28.67 -0.76
RUT

Russell 2000 Index

2,481.91 -18.68 -0.75
RUA

Russell 3000 Index

3,882.77 -29.80 -0.76
VIX

CBOE Volatility Index

14.95 +0.62 +4.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.54 +0.11 +0.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.94 +0.25 +1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.18 +0.41 +2.31
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.72 -86.19 -0.73
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

84.25 -2.44 -2.81 1,395,102