ENTG: Entegris Inc.

As of Thursday, November 12th, 2026

$ 153.21

-1.69 -1.09%

Open: 146.62
High: 156.90
Low: 145.50
Volume: 2,308,704
Previous Close on Wednesday, November 11th, 2026

$ 154.90

+16.33 +11.78%

Open: 146.83
High: 154.99
Low: 143.24
Volume: 3,282,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 146.62 156.90 145.50 153.21 2,308,704 -1.69 -1.09
2026-11-11 146.83 154.99 143.24 154.90 3,282,842 +16.33 +11.78
2026-11-10 138.27 144.45 133.80 138.57 3,045,812 -1.49 -1.06
2026-11-09 131.20 144.69 131.20 140.06 4,814,736 +12.08 +9.44
2026-11-06 130.60 134.06 126.53 127.98 4,665,559 +3.23 +2.59
2026-11-05 136.64 140.62 124.14 124.75 9,103,928 -18.12 -12.68
2026-11-04 149.27 152.17 136.32 142.87 2,788,807 -9.89 -6.47
2026-11-03 157.01 161.94 151.25 152.76 3,162,637 +1.20 +0.79
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 156.90
On 2026-11-12		 126.53
On 2026-11-06		 28.46 22.81 144.69
On 2026-11-09		 133.80
On 2026-11-10		 -7.53 142.94
10D 161.94
On 2026-11-03		 124.14
On 2026-11-05		 -6.79 -4.24 161.94
On 2026-11-03		 124.14
On 2026-11-05		 -23.34 144.11
20D 170.06
On 2026-10-29		 124.14
On 2026-11-05		 6.34 4.32 170.06
On 2026-10-29		 124.14
On 2026-11-05		 -27.00 144.37
WTD 156.90
On 2026-11-12		 131.20
On 2026-11-09		 25.23 19.71 144.69
On 2026-11-09		 133.80
On 2026-11-10		 -7.53 146.69
MTD 161.94
On 2026-11-03		 124.14
On 2026-11-05		 -1.18 -0.76 161.94
On 2026-11-03		 124.14
On 2026-11-05		 -23.34 142.96
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
MAT

Mattel Inc.

15.58 -0.50 -3.11 3,959,531
APA

Apache Corporation

47.66 +0.92 +1.97 4,202,105
ARE

Alexandria Real Estate Equities Inc.

44.30 -0.78 -1.73 1,357,981
GH

Guardant Health Inc.

154.86 +0.08 +0.05 3,249,368
ENTG

Entegris Inc.

153.21 -1.69 -1.09 2,308,704