ENTG: Entegris Inc.

As of Thursday, December 7th, 2023

$ 105.01

-- 0 0%

Open: 105.01
High: 105.01
Low: 105.01
Volume: N/A
Previous Close on Wednesday, December 6th, 2023

$ 105.01

+0.10 +0.10%

Open: 106.58
High: 107.50
Low: 104.90
Volume: 876,293

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-06 106.58 107.50 104.90 105.01 876,293 +0.10 +0.10
2023-12-05 106.19 106.19 104.07 104.91 724,057 -1.97 -1.84
2023-12-04 106.61 107.00 104.02 106.88 1,412,212 -1.42 -1.31
2023-12-01 103.49 108.43 102.54 108.30 1,905,136 +3.90 +3.74
2023-11-30 105.18 105.25 103.31 104.40 1,081,528 -0.11 -0.11
2023-11-29 105.25 106.80 104.29 104.51 1,016,713 +0.86 +0.83
2023-11-28 103.99 105.24 102.84 103.65 1,018,152 -1.09 -1.04
2023-11-27 103.35 105.43 102.53 104.74 895,701 +0.87 +0.84
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 108.43
On 2023-12-01		 102.54
On 2023-12-01		 0.50 0.48 108.43
On 2023-12-01		 104.02
On 2023-12-04		 -4.07 105.90
10D 108.43
On 2023-12-01		 102.53
On 2023-11-27		 2.63 2.57 108.43
On 2023-12-01		 104.02
On 2023-12-04		 -4.07 104.95
20D 108.43
On 2023-12-01		 90.24
On 2023-11-09		 13.64 14.93 108.43
On 2023-12-01		 104.02
On 2023-12-04		 -4.07 101.93
WTD 107.50
On 2023-12-06		 104.02
On 2023-12-04		 -3.29 -3.04 107.00
On 2023-12-04		 104.07
On 2023-12-05		 -2.74 105.60
MTD 108.43
On 2023-12-01		 102.54
On 2023-12-01		 0.61 0.58 108.43
On 2023-12-01		 104.02
On 2023-12-04		 -4.07 106.28
As of Wednesday, December 6th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

119.81 0.00 0.00 2,041
KO

The Coca-Cola Company

58.60 0.00 0.00 5,612
PFE

Pfizer Inc.

28.79 0.00 0.00 1,155,353
VZ

Verizon Communications Inc.

38.50 0.00 0.00 20,856
VIX

CBOE Volatility Index

13.12 +0.19 +1.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,054.43 0.00 0.00
DJTA

Dow Jones Transportation Average

15,230.03 0.00 0.00
SPX

S&P 500 Index

4,549.34 0.00 0.00
OEX

S&P 100 Index

2,139.86 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,788.05 0.00 0.00
NYA

NYSE Composite Index

16,092.37 +0.00 +0.00
XAX

NYSE AMEX Composite Index

4,514.14 -8.24 -0.18
RUI

RUSSELL 1000 Index

2,495.44 0.00 0.00
RUT

Russell 2000 Index

1,852.05 0.00 0.00
RUA

Russell 3000 Index

2,609.79 0.00 0.00
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.12 +0.19 +1.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.60 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.15 +0.04 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.74 +0.04 +0.25
VXN

CBOE NASDAQ 100 Volatility Index

17.03 -0.02 -0.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,766.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

105.01 0.00 0.00