ENTG: Entegris Inc.

As of Friday, February 13th, 2026

$ 131.43

+0.53 +0.40%

Open: 130.09
High: 135.00
Low: 127.67
Volume: 2,810,916
Previous Close on Thursday, February 12th, 2026

$ 130.90

-6.89 -5.00%

Open: 137.51
High: 138.42
Low: 126.16
Volume: 3,654,905

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 130.09 135.00 127.67 131.43 2,810,916 +0.53 +0.40
2026-02-12 137.51 138.42 126.16 130.90 3,654,905 -6.89 -5.00
2026-02-11 136.93 138.99 132.66 137.79 3,660,718 +4.35 +3.26
2026-02-10 129.14 137.05 120.19 133.44 7,127,945 +11.05 +9.03
2026-02-09 122.18 123.67 120.66 122.39 4,546,306 +0.02 +0.02
2026-02-06 112.67 122.78 112.13 122.37 4,444,702 +12.04 +10.91
2026-02-05 111.60 113.58 109.17 110.33 3,881,979 -2.08 -1.85
2026-02-04 112.03 116.60 108.56 112.41 5,882,952 -1.29 -1.13
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 138.99
On 2026-02-11		 120.19
On 2026-02-10		 9.06 7.40 138.99
On 2026-02-11		 126.16
On 2026-02-12		 -9.23 131.19
10D 138.99
On 2026-02-11		 108.56
On 2026-02-04		 13.36 11.32 121.92
On 2026-02-03		 108.56
On 2026-02-04		 -10.96 123.42
20D 138.99
On 2026-02-11		 108.56
On 2026-02-04		 17.89 15.76 124.00
On 2026-01-28		 108.56
On 2026-02-04		 -12.45 120.85
WTD 138.99
On 2026-02-11		 120.19
On 2026-02-10		 9.06 7.40 138.99
On 2026-02-11		 126.16
On 2026-02-12		 -9.23 131.19
MTD 138.99
On 2026-02-11		 108.56
On 2026-02-04		 13.36 11.32 121.92
On 2026-02-03		 108.56
On 2026-02-04		 -10.96 123.42
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

131.43 +0.53 +0.40 2,810,916