ENTG: Entegris Inc.

As of Friday, May 24th, 2024

$ 132.29

+3.94 +3.07%

Open: 129.66
High: 132.71
Low: 128.11
Volume: 1,047,642
Previous Close on Thursday, May 23rd, 2024

$ 128.35

-2.66 -2.03%

Open: 133.50
High: 134.62
Low: 127.31
Volume: 1,714,721
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 129.66 132.71 128.11 132.29 1,047,642 +3.94 +3.07
2024-05-23 133.50 134.62 127.31 128.35 1,714,721 -2.66 -2.03
2024-05-22 131.93 132.65 130.25 131.01 1,279,663 +0.42 +0.32
2024-05-21 128.72 132.60 128.72 130.59 805,088 -2.27 -1.71
2024-05-20 129.78 133.55 129.78 132.86 1,200,933 +3.36 +2.59
2024-05-17 131.79 131.85 128.38 129.50 758,235 -1.07 -0.82
2024-05-16 133.84 133.98 130.30 130.57 1,196,993 -3.39 -2.53
2024-05-15 131.92 135.19 130.32 133.96 1,287,598 +3.74 +2.87

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 134.62
On 2024-05-23
127.31
On 2024-05-23
2.79 2.15 134.62
On 2024-05-23
128.11
On 2024-05-24
-4.84 131.02
10D 135.19
On 2024-05-15
127.31
On 2024-05-23
0.74 0.56 135.19
On 2024-05-15
127.31
On 2024-05-23
-5.83 130.81
20D 138.69
On 2024-04-30
122.04
On 2024-05-01
-0.31 -0.23 138.69
On 2024-04-30
122.04
On 2024-05-01
-12.01 130.82
WTD 134.62
On 2024-05-23
127.31
On 2024-05-23
2.79 2.15 134.62
On 2024-05-23
128.11
On 2024-05-24
-4.84 131.02
MTD 135.41
On 2024-05-07
122.04
On 2024-05-01
-0.63 -0.47 135.41
On 2024-05-07
127.31
On 2024-05-23
-5.98 130.41
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

132.29 +3.94 +3.07 1,047,642