ENTG: Entegris Inc.

As of Friday, August 8th, 2025

$ 73.14

-0.29 -0.39%

Open: 73.98
High: 74.15
Low: 72.69
Volume: 1,793,368
Previous Close on Thursday, August 7th, 2025

$ 73.43

+1.20 +1.66%

Open: 74.68
High: 75.75
Low: 72.43
Volume: 1,812,203

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 73.98 74.15 72.69 73.14 1,793,368 -0.29 -0.39
2025-08-07 74.68 75.75 72.43 73.43 1,812,203 +1.20 +1.66
2025-08-06 72.78 73.05 70.35 72.23 3,042,787 -1.11 -1.51
2025-08-05 73.87 74.22 72.18 73.34 3,011,050 -0.34 -0.46
2025-08-04 76.00 76.32 73.51 73.68 2,889,815 -1.98 -2.62
2025-08-01 75.70 76.68 72.94 75.66 5,561,085 -2.80 -3.57
2025-07-31 78.29 80.42 77.44 78.46 6,321,912 -0.88 -1.11
2025-07-30 83.86 86.90 78.99 79.34 7,786,202 -13.51 -14.55
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 76.32
On 2025-08-04		 70.35
On 2025-08-06		 -2.52 -3.33 76.32
On 2025-08-04		 70.35
On 2025-08-06		 -7.82 73.16
10D 93.87
On 2025-07-29		 70.35
On 2025-08-06		 -18.71 -20.37 93.87
On 2025-07-29		 70.35
On 2025-08-06		 -25.06 78.41
20D 93.87
On 2025-07-29		 70.35
On 2025-08-06		 -14.44 -16.49 93.87
On 2025-07-29		 70.35
On 2025-08-06		 -25.06 84.23
WTD 76.32
On 2025-08-04		 70.35
On 2025-08-06		 -2.52 -3.33 76.32
On 2025-08-04		 70.35
On 2025-08-06		 -7.82 73.16
MTD 76.68
On 2025-08-01		 70.35
On 2025-08-06		 -5.32 -6.78 76.68
On 2025-08-01		 70.35
On 2025-08-06		 -8.26 73.58
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

73.14 -0.29 -0.39 1,793,368