ENTG: Entegris Inc.
$ 150.27 |
|
-12.83 -7.86% |
|
| Open: | 153.47 |
| High: | 155.28 |
| Low: | 148.01 |
| Volume: | 4,101,605 |
$ 163.09
+1.33 +0.82%
| Open: | 162.04 |
| High: | 166.20 |
| Low: | 160.95 |
| Volume: | 1,581,506 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-18 | 153.47 | 155.28 | 148.01 | 150.27 | 4,101,605 | -12.83 | -7.86 |
| 2026-08-17 | 162.04 | 166.20 | 160.95 | 163.09 | 1,581,506 | +1.33 | +0.82 |
| 2026-08-14 | 162.45 | 163.87 | 158.76 | 161.76 | 1,434,466 | -2.05 | -1.25 |
| 2026-08-13 | 160.16 | 166.02 | 159.40 | 163.81 | 1,752,863 | +2.73 | +1.69 |
| 2026-08-12 | 159.68 | 162.71 | 156.00 | 161.08 | 3,125,142 | +10.87 | +7.24 |
| 2026-08-11 | 148.72 | 153.47 | 144.40 | 150.21 | 1,734,141 | +6.07 | +4.21 |
| 2026-08-10 | 152.42 | 154.47 | 144.03 | 144.14 | 1,699,109 | -7.94 | -5.22 |
| 2026-08-07 | 148.99 | 152.42 | 144.36 | 152.08 | 1,986,959 | +9.43 | +6.61 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 166.20 On 2026-08-17 |
148.01 On 2026-08-18 |
0.06 | 0.04 | 166.20 On 2026-08-17 |
148.01 On 2026-08-18 |
-10.95 | 160.00 |
| 10D | 166.20 On 2026-08-17 |
140.01 On 2026-08-06 |
5.71 | 3.95 | 166.20 On 2026-08-17 |
148.01 On 2026-08-18 |
-10.95 | 153.46 |
| 20D | 166.20 On 2026-08-17 |
106.91 On 2026-07-29 |
10.10 | 7.20 | 140.45 On 2026-07-22 |
106.91 On 2026-07-29 |
-23.88 | 139.70 |
| WTD | 166.20 On 2026-08-17 |
148.01 On 2026-08-18 |
-11.50 | -7.11 | 166.20 On 2026-08-17 |
148.01 On 2026-08-18 |
-10.95 | 156.68 |
| MTD | 166.20 On 2026-08-17 |
116.10 On 2026-08-03 |
31.22 | 26.22 | 166.20 On 2026-08-17 |
148.01 On 2026-08-18 |
-10.95 | 150.37 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
53,343.40 | -116.38 | -0.22 | 428,049,706 |
|
DJTA
Dow Jones Transportation Average |
21,495.23 | -349.20 | -1.60 | 51,707,725 |
|
SPX
S&P 500 Index |
7,691.76 | -53.30 | -0.69 | |
|
OEX
S&P 100 Index |
3,789.39 | -18.00 | -0.47 | |
|
NDX
NASDAQ 100 Index |
29,490.96 | -504.42 | -1.68 | |
|
NYA
NYSE Composite Index |
24,629.14 | -88.67 | -0.36 | |
|
XAX
NYSE AMEX Composite Index |
8,953.15 | -41.52 | -0.46 | |
|
RUI
RUSSELL 1000 Index |
4,192.72 | -30.95 | -0.73 | |
|
RUT
Russell 2000 Index |
3,017.89 | -39.65 | -1.30 | |
|
RUA
Russell 3000 Index |
4,377.83 | -33.38 | -0.76 | |
|
VIX
CBOE Volatility Index |
15.83 | +0.63 | +4.14 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.96 | -0.08 | -0.35 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.38 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.27 | +0.23 | +1.21 |