ENTG: Entegris Inc.

As of Monday, September 28th, 2026

$ 150.63

-1.26 -0.83%

Open: 150.57
High: 151.22
Low: 145.30
Volume: 1,967,854
Previous Close on Friday, September 25th, 2026

$ 151.89

+3.26 +2.19%

Open: 148.87
High: 153.60
Low: 148.00
Volume: 1,237,991

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-28 150.57 151.22 145.30 150.63 1,967,854 -1.26 -0.83
2026-09-25 148.87 153.60 148.00 151.89 1,237,991 +3.26 +2.19
2026-09-24 146.21 148.97 143.81 148.63 1,748,565 -2.30 -1.52
2026-09-23 149.77 152.33 147.31 150.93 1,897,444 -0.18 -0.12
2026-09-22 141.42 151.22 140.61 151.11 2,037,553 +7.97 +5.57
2026-09-21 144.50 144.52 140.15 143.14 3,445,323 +0.89 +0.63
2026-09-18 136.92 142.41 135.63 142.25 3,115,417 +7.58 +5.63
2026-09-17 133.88 135.15 132.54 134.67 1,881,696 +4.47 +3.43
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 153.60
On 2026-09-25		 140.61
On 2026-09-22		 7.49 5.23 152.33
On 2026-09-23		 143.81
On 2026-09-24		 -5.59 150.64
10D 153.60
On 2026-09-25		 126.63
On 2026-09-15		 22.11 17.20 152.33
On 2026-09-23		 143.81
On 2026-09-24		 -5.59 143.31
20D 153.60
On 2026-09-25		 125.78
On 2026-09-03		 15.71 11.64 143.69
On 2026-09-08		 126.63
On 2026-09-15		 -11.87 139.45
WTD 151.22
On 2026-09-28		 145.30
On 2026-09-28		 -1.26 -0.83 -- -- -- 150.63
MTD 153.60
On 2026-09-25		 125.78
On 2026-09-03		 15.34 11.34 143.69
On 2026-09-08		 126.63
On 2026-09-15		 -11.87 139.67
As of Monday, September 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.24 -8.85 -2.71 4,161,659
KO

The Coca-Cola Company

87.18 -0.63 -0.72 14,475,112
PFE

Pfizer Inc.

28.72 +0.05 +0.17 24,700,186
VZ

Verizon Communications Inc.

46.68 -0.40 -0.85 16,631,297
VIX

CBOE Volatility Index

16.07 +1.20 +8.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,481.51 -347.11 -0.67 455,450,713
DJTA

Dow Jones Transportation Average

19,582.54 +10.32 +0.05 64,186,789
SPX

S&P 500 Index

7,683.69 -59.72 -0.77
OEX

S&P 100 Index

3,836.54 -31.64 -0.82
NDX

NASDAQ 100 Index

30,276.81 -331.32 -1.08
NYA

NYSE Composite Index

23,757.31 -155.28 -0.65
XAX

NYSE AMEX Composite Index

8,174.64 -75.76 -0.92
RUI

RUSSELL 1000 Index

4,173.41 -34.42 -0.82
RUT

Russell 2000 Index

2,817.91 -19.64 -0.69
RUA

Russell 3000 Index

4,346.34 -35.63 -0.81
VIX

CBOE Volatility Index

16.07 +1.20 +8.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.66 +0.06 +0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.25 +0.24 +1.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.23 +0.30 +1.67
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

150.63 -1.26 -0.83 1,967,854