ENTG: Entegris Inc.

As of Thursday, September 18th, 2025

$ 92.10

-- 0 0%

Open: 92.10
High: 92.10
Low: 92.10
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 92.10

-0.51 -0.55%

Open: 92.18
High: 94.93
Low: 90.24
Volume: 2,156,217

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 92.18 94.93 90.24 92.10 2,156,217 -0.51 -0.55
2025-09-16 91.25 92.95 90.27 92.61 2,467,602 +2.43 +2.69
2025-09-15 87.98 90.27 87.77 90.18 2,755,094 +2.96 +3.39
2025-09-12 83.63 88.09 83.18 87.22 3,633,250 +3.69 +4.42
2025-09-11 80.19 83.69 79.38 83.53 2,917,631 +4.10 +5.16
2025-09-10 81.26 82.05 78.17 79.43 2,136,455 -1.79 -2.20
2025-09-09 82.01 82.45 80.47 81.22 1,249,455 -0.92 -1.12
2025-09-08 82.43 82.58 80.83 82.14 1,247,059 +0.16 +0.20
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 94.93
On 2025-09-17		 79.38
On 2025-09-11		 12.67 15.95 83.69
On 2025-09-11		 83.69
On 2025-09-11		 0.00 89.13
10D 94.93
On 2025-09-17		 77.01
On 2025-09-04		 12.62 15.88 82.89
On 2025-09-05		 78.17
On 2025-09-10		 -5.69 85.01
20D 94.93
On 2025-09-17		 77.01
On 2025-08-20		 11.63 14.45 88.80
On 2025-08-22		 77.01
On 2025-09-04		 -13.28 84.24
WTD 94.93
On 2025-09-17		 87.77
On 2025-09-15		 4.88 5.59 90.27
On 2025-09-15		 90.27
On 2025-09-15		 0.00 91.63
MTD 94.93
On 2025-09-17		 77.01
On 2025-09-04		 8.36 9.98 82.64
On 2025-09-03		 77.01
On 2025-09-04		 -6.81 84.29
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.16 +6.66 +2.30 1,771,378
KO

The Coca-Cola Company

66.80 -0.25 -0.37 5,886,385
PFE

Pfizer Inc.

24.18 +0.13 +0.54 16,755,930
VZ

Verizon Communications Inc.

43.74 -0.48 -1.07 6,838,382
VIX

CBOE Volatility Index

15.44 -0.28 -1.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,222.33 +204.01 +0.44 248,028,503
DJTA

Dow Jones Transportation Average

15,656.82 +154.55 +1.00 99,723,205
SPX

S&P 500 Index

6,648.23 +47.88 +0.73
OEX

S&P 100 Index

3,312.17 +19.34 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,540.97 +317.28 +1.31
NYA

NYSE Composite Index

21,529.10 +89.20 +0.42
XAX

NYSE AMEX Composite Index

6,973.38 -17.22 -0.25
RUI

RUSSELL 1000 Index

3,642.42 +28.75 +0.80
RUT

Russell 2000 Index

2,465.19 +57.85 +2.40
RUA

Russell 3000 Index

3,791.66 +32.52 +0.87
VIX

CBOE Volatility Index

15.44 -0.28 -1.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.90 -0.22 -0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.52 -0.14 -0.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.20 -1.08
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,404.07 +198.73 +1.77
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

92.10 0.00 0.00