ENTG: Entegris Inc.
$ 87.76 |
|
+5.67 +6.91% |
|
| Open: | 82.91 |
| High: | 88.80 |
| Low: | 82.57 |
| Volume: | 3,679,849 |
$ 82.09
+2.68 +3.37%
| Open: | 79.01 |
| High: | 82.44 |
| Low: | 79.01 |
| Volume: | 2,638,997 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 82.91 | 88.80 | 82.57 | 87.76 | 3,679,833 | +5.67 | +6.91 |
| 2025-08-21 | 79.01 | 82.44 | 79.01 | 82.09 | 2,638,997 | +2.68 | +3.37 |
| 2025-08-20 | 80.24 | 80.70 | 77.01 | 79.41 | 2,996,393 | -1.06 | -1.32 |
| 2025-08-19 | 80.11 | 81.75 | 79.42 | 80.47 | 2,906,690 | +2.06 | +2.63 |
| 2025-08-18 | 79.32 | 80.48 | 78.18 | 78.41 | 1,928,552 | +1.29 | +1.67 |
| 2025-08-15 | 77.83 | 78.45 | 76.37 | 77.12 | 2,123,353 | -1.75 | -2.22 |
| 2025-08-14 | 78.46 | 79.61 | 77.00 | 78.87 | 1,818,298 | -1.01 | -1.26 |
| 2025-08-13 | 76.02 | 80.12 | 75.76 | 79.88 | 1,975,269 | +3.91 | +5.15 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 88.80 On 2025-08-22 |
77.01 On 2025-08-20 |
10.64 | 13.80 | 81.75 On 2025-08-19 |
77.01 On 2025-08-20 |
-5.80 | 81.63 |
| 10D | 88.80 On 2025-08-22 |
71.87 On 2025-08-11 |
14.62 | 19.99 | 81.75 On 2025-08-19 |
77.01 On 2025-08-20 |
-5.80 | 79.20 |
| 20D | 93.87 On 2025-07-29 |
70.35 On 2025-08-06 |
-4.09 | -4.45 | 93.87 On 2025-07-29 |
70.35 On 2025-08-06 |
-25.06 | 78.81 |
| WTD | 88.80 On 2025-08-22 |
77.01 On 2025-08-20 |
10.64 | 13.80 | 81.75 On 2025-08-19 |
77.01 On 2025-08-20 |
-5.80 | 81.63 |
| MTD | 88.80 On 2025-08-22 |
70.35 On 2025-08-06 |
9.30 | 11.85 | 76.68 On 2025-08-01 |
70.35 On 2025-08-06 |
-8.26 | 77.09 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,471,641 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,453,451 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |