ENTG: Entegris Inc.

As of Thursday, July 2nd, 2026

$ 146.66

-18.53 -11.22%

Open: 165.00
High: 166.76
Low: 142.19
Volume: 5,903,110
Previous Close on Wednesday, July 1st, 2026

$ 165.19

-14.67 -8.16%

Open: 172.19
High: 173.41
Low: 164.39
Volume: 4,620,693

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 165.00 166.76 142.19 146.66 5,903,110 -18.53 -11.22
2026-07-01 172.19 173.41 164.39 165.19 4,620,693 -14.67 -8.16
2026-06-30 171.63 182.34 169.06 179.86 3,556,173 +8.82 +5.16
2026-06-29 161.52 171.34 154.67 171.04 3,551,302 +9.61 +5.95
2026-06-26 167.86 169.00 156.72 161.43 4,967,220 -14.85 -8.42
2026-06-25 183.00 184.00 169.38 176.28 3,135,573 +4.85 +2.83
2026-06-24 168.32 173.49 165.54 171.44 3,222,230 +3.22 +1.91
2026-06-23 168.00 172.73 164.42 168.22 5,582,078 -15.78 -8.58
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 182.34
On 2026-06-30		 142.19
On 2026-07-02		 -29.62 -16.80 182.34
On 2026-06-30		 142.19
On 2026-07-02		 -22.02 164.84
10D 186.94
On 2026-06-22		 142.19
On 2026-07-02		 -10.68 -6.79 186.94
On 2026-06-22		 142.19
On 2026-07-02		 -23.94 170.29
20D 186.94
On 2026-06-22		 123.77
On 2026-06-09		 6.33 4.51 186.94
On 2026-06-22		 142.19
On 2026-07-02		 -23.94 156.57
WTD 182.34
On 2026-06-30		 142.19
On 2026-07-02		 -14.77 -9.15 182.34
On 2026-06-30		 142.19
On 2026-07-02		 -22.02 165.69
MTD 173.41
On 2026-07-01		 142.19
On 2026-07-02		 -33.20 -18.46 173.41
On 2026-07-01		 142.19
On 2026-07-02		 -18.00 155.93
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
MMI

Marcus & Millichap Inc.

31.86 +0.16 +0.50 113,235
MTUS

Metallus Inc.

17.50 -0.53 -2.94 472,197
ENTG

Entegris Inc.

146.66 -18.53 -11.22 5,903,110