ENTG: Entegris Inc.

As of Thursday, March 28th, 2024

$ 140.54

-0.45 -0.32%

Open: 140.48
High: 141.46
Low: 139.74
Volume: 895,385
Previous Close on Wednesday, March 27th, 2024

$ 140.99

+0.69 +0.49%

Open: 141.28
High: 141.64
Low: 139.14
Volume: 1,329,529
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 140.48 141.46 139.74 140.54 895,385 -0.45 -0.32
2024-03-27 141.28 141.64 139.14 140.99 1,329,529 +0.69 +0.49
2024-03-26 142.25 143.02 139.90 140.30 1,296,428 -1.64 -1.16
2024-03-25 138.55 142.95 138.11 141.94 935,106 +1.18 +0.84
2024-03-22 140.03 141.39 138.42 140.76 702,611 +0.15 +0.11
2024-03-21 140.41 143.49 140.37 140.61 1,684,719 +3.77 +2.76
2024-03-20 133.56 137.73 132.79 136.84 1,341,919 +3.36 +2.52
2024-03-19 133.24 134.56 131.67 133.48 1,487,035 -1.58 -1.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 143.02
On 2024-03-26
138.11
On 2024-03-25
-0.07 -0.05 143.02
On 2024-03-26
139.14
On 2024-03-27
-2.71 140.91
10D 143.49
On 2024-03-21
131.67
On 2024-03-19
2.98 2.17 139.02
On 2024-03-18
131.67
On 2024-03-19
-5.29 138.65
20D 146.91
On 2024-03-08
131.67
On 2024-03-19
6.18 4.60 146.91
On 2024-03-08
131.67
On 2024-03-19
-10.37 139.21
WTD 143.02
On 2024-03-26
138.11
On 2024-03-25
-0.22 -0.16 143.02
On 2024-03-26
139.14
On 2024-03-27
-2.71 140.94
MTD 146.91
On 2024-03-08
131.67
On 2024-03-19
6.18 4.60 146.91
On 2024-03-08
131.67
On 2024-03-19
-10.37 139.21
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

140.54 -0.45 -0.32 895,385