ENTG: Entegris Inc.

As of Wednesday, April 1st, 2026

$ 118.71

+1.47 +1.25%

Open: 118.91
High: 121.85
Low: 117.91
Volume: 2,195,067
Previous Close on Tuesday, March 31st, 2026

$ 117.24

+8.60 +7.92%

Open: 110.39
High: 117.98
Low: 109.98
Volume: 2,959,891

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-01 118.91 121.85 117.91 118.71 2,195,067 +1.47 +1.25
2026-03-31 110.39 117.98 109.98 117.24 2,959,891 +8.60 +7.92
2026-03-30 115.50 115.50 107.25 108.64 2,714,600 -4.95 -4.36
2026-03-27 113.25 116.05 111.33 113.59 2,080,729 -2.16 -1.87
2026-03-26 120.49 122.10 115.42 115.75 2,102,558 -7.43 -6.03
2026-03-25 123.81 124.29 120.84 123.18 1,468,120 +1.51 +1.24
2026-03-24 114.48 122.39 114.23 121.67 1,777,342 +6.66 +5.79
2026-03-23 119.97 120.87 114.91 115.01 2,004,128 +0.35 +0.31
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 122.10
On 2026-03-26		 107.25
On 2026-03-30		 -4.47 -3.63 122.10
On 2026-03-26		 107.25
On 2026-03-30		 -12.16 114.79
10D 124.29
On 2026-03-25		 107.25
On 2026-03-30		 3.13 2.71 124.29
On 2026-03-25		 107.25
On 2026-03-30		 -13.71 116.43
20D 129.44
On 2026-03-05		 107.25
On 2026-03-30		 -10.29 -7.98 129.44
On 2026-03-05		 107.25
On 2026-03-30		 -17.14 115.66
WTD 121.85
On 2026-04-01		 107.25
On 2026-03-30		 5.12 4.51 115.50
On 2026-03-30		 115.50
On 2026-03-30		 0.00 114.86
MTD 121.85
On 2026-04-01		 117.91
On 2026-04-01		 1.47 1.25 -- -- -- 118.71
As of Wednesday, April 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.68 +8.91 +3.14 5,242,443
KO

The Coca-Cola Company

76.08 +0.03 +0.04 15,833,829
PFE

Pfizer Inc.

28.55 +0.47 +1.67 44,205,899
VZ

Verizon Communications Inc.

49.39 -0.81 -1.61 28,397,763
VIX

CBOE Volatility Index

24.54 -0.71 -2.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,565.74 +224.23 +0.48 604,149,707
DJTA

Dow Jones Transportation Average

18,929.11 +319.56 +1.72 137,647,527
SPX

S&P 500 Index

6,575.32 +46.80 +0.72
OEX

S&P 100 Index

3,209.54 +23.36 +0.73
NDX

NASDAQ 100 Index

24,019.99 +279.80 +1.18
NYA

NYSE Composite Index

22,180.72 +91.29 +0.41
XAX

NYSE AMEX Composite Index

8,824.71 -0.85 -0.01
RUI

RUSSELL 1000 Index

3,590.91 +25.20 +0.71
RUT

Russell 2000 Index

2,512.37 +15.99 +0.64
RUA

Russell 3000 Index

3,743.71 +26.16 +0.70
VIX

CBOE Volatility Index

24.54 -0.71 -2.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.84 -0.64 -2.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.17 -0.76 -2.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.86 -0.69 -2.70
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

118.71 +1.47 +1.25 2,195,067