ENTG: Entegris Inc.
$ 75.34 |
|
-4.28 -5.38% |
Open: | 76.89 |
High: | 78.49 |
Low: | 75.05 |
Volume: | 3,669,421 |
$ 79.62
+1.14 +1.45%
Open: | 78.06 |
High: | 79.64 |
Low: | 77.59 |
Volume: | 3,378,366 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-13 | 76.89 | 78.49 | 75.05 | 75.34 | 3,669,421 | -4.28 | -5.38 |
2025-06-12 | 78.06 | 79.64 | 77.59 | 79.62 | 3,378,366 | +1.14 | +1.45 |
2025-06-11 | 81.05 | 81.13 | 77.39 | 78.48 | 3,405,361 | -1.15 | -1.44 |
2025-06-10 | 79.31 | 81.16 | 78.25 | 79.63 | 5,937,440 | +1.16 | +1.48 |
2025-06-09 | 74.70 | 79.47 | 74.70 | 78.47 | 5,698,636 | +5.55 | +7.61 |
2025-06-06 | 73.36 | 74.95 | 72.24 | 72.92 | 3,757,414 | +0.90 | +1.25 |
2025-06-05 | 72.19 | 74.13 | 71.14 | 72.02 | 4,138,402 | -0.60 | -0.83 |
2025-06-04 | 72.49 | 73.84 | 71.49 | 72.62 | 3,324,062 | +0.81 | +1.13 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 81.16 On 2025-06-10 |
74.70 On 2025-06-09 |
2.42 | 3.32 | 81.16 On 2025-06-10 |
75.05 On 2025-06-13 |
-7.53 | 78.31 |
10D | 81.16 On 2025-06-10 |
66.32 On 2025-06-02 |
6.60 | 9.60 | 81.16 On 2025-06-10 |
75.05 On 2025-06-13 |
-7.53 | 74.93 |
20D | 81.16 On 2025-06-10 |
66.32 On 2025-06-02 |
-3.19 | -4.06 | 78.67 On 2025-05-16 |
66.32 On 2025-06-02 |
-15.70 | 74.30 |
WTD | 81.16 On 2025-06-10 |
74.70 On 2025-06-09 |
2.42 | 3.32 | 81.16 On 2025-06-10 |
75.05 On 2025-06-13 |
-7.53 | 78.31 |
MTD | 81.16 On 2025-06-10 |
66.32 On 2025-06-02 |
6.60 | 9.60 | 81.16 On 2025-06-10 |
75.05 On 2025-06-13 |
-7.53 | 74.93 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,197.79 | -769.83 | -1.79 | 485,320,056 |
DJTA
Dow Jones Transportation Average |
14,685.56 | -224.99 | -1.51 | 150,768,294 |
SPX
S&P 500 Index |
5,976.97 | -68.29 | -1.13 | |
OEX
S&P 100 Index |
2,927.40 | -32.67 | -1.10 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,631.04 | -282.28 | -1.29 | |
NYA
NYSE Composite Index |
19,981.07 | -218.42 | -1.08 | |
XAX
NYSE AMEX Composite Index |
5,805.34 | +115.22 | +2.02 | |
RUI
RUSSELL 1000 Index |
3,269.67 | -38.44 | -1.16 | |
RUT
Russell 2000 Index |
2,100.51 | -39.59 | -1.85 | |
RUA
Russell 3000 Index |
3,396.03 | -40.96 | -1.19 | |
VIX
CBOE Volatility Index |
20.82 | +2.80 | +15.54 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.43 | +0.74 | +3.26 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.40 | +1.30 | +5.88 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.62 | +1.97 | +9.54 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.68 | -107.40 | -1.07 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ENTG
Entegris Inc. |
75.34 | -4.28 | -5.38 | 3,669,421 |