ENTG: Entegris Inc.

As of Friday, May 15th, 2026

$ 133.07

-6.19 -4.44%

Open: 134.67
High: 134.97
Low: 132.00
Volume: 3,260,609
Previous Close on Thursday, May 14th, 2026

$ 139.26

-5.78 -3.99%

Open: 144.57
High: 145.45
Low: 138.60
Volume: 3,079,075

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 134.67 134.97 132.00 133.07 3,260,609 -6.19 -4.44
2026-05-14 144.57 145.45 138.60 139.26 3,079,075 -5.78 -3.99
2026-05-13 148.06 148.74 143.00 145.04 2,368,033 -0.27 -0.19
2026-05-12 146.59 146.94 138.18 145.31 2,863,898 -3.84 -2.57
2026-05-11 148.03 149.73 146.41 149.15 3,158,227 +0.04 +0.03
2026-05-08 151.52 152.38 146.26 149.11 3,003,524 +1.45 +0.98
2026-05-07 155.99 156.42 145.39 147.66 2,738,656 -8.20 -5.26
2026-05-06 152.73 156.43 147.95 155.86 3,006,299 +6.57 +4.40
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 149.73
On 2026-05-11		 132.00
On 2026-05-15		 -16.04 -10.76 149.73
On 2026-05-11		 132.00
On 2026-05-15		 -11.84 142.37
10D 156.43
On 2026-05-06		 132.00
On 2026-05-15		 -9.22 -6.48 156.43
On 2026-05-06		 132.00
On 2026-05-15		 -15.62 145.27
20D 159.15
On 2026-04-24		 132.00
On 2026-05-15		 -12.99 -8.89 159.15
On 2026-04-24		 132.00
On 2026-05-15		 -17.06 146.80
WTD 149.73
On 2026-05-11		 132.00
On 2026-05-15		 -16.04 -10.76 149.73
On 2026-05-11		 132.00
On 2026-05-15		 -11.84 142.37
MTD 156.43
On 2026-05-06		 132.00
On 2026-05-15		 -8.31 -5.88 156.43
On 2026-05-06		 132.00
On 2026-05-15		 -15.62 145.00
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

133.07 -6.19 -4.44 3,260,609