ENTG: Entegris Inc.

As of Wednesday, September 18th, 2024

$ 111.64

-- 0 0%

Open: 111.64
High: 111.64
Low: 111.64
Volume: N/A
Previous Close on Tuesday, September 17th, 2024

$ 111.64

+1.49 +1.35%

Open: 112.23
High: 113.24
Low: 110.48
Volume: 836,626

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-17 112.23 113.24 110.48 111.64 836,626 +1.49 +1.35
2024-09-16 109.51 110.48 108.34 110.15 1,296,739 -0.52 -0.47
2024-09-13 109.63 111.66 108.70 110.67 1,457,747 +2.44 +2.25
2024-09-12 111.23 111.23 107.73 108.23 1,436,535 -2.29 -2.07
2024-09-11 108.32 111.14 105.84 110.52 2,638,950 +3.15 +2.93
2024-09-10 105.36 107.46 103.83 107.37 1,248,048 +2.37 +2.26
2024-09-09 108.61 108.61 104.13 105.00 2,468,197 -2.11 -1.97
2024-09-06 109.83 110.55 106.13 107.11 3,653,570 -3.06 -2.78
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 113.24
On 2024-09-17		 105.84
On 2024-09-11		 4.27 3.98 111.66
On 2024-09-13		 108.34
On 2024-09-16		 -2.97 110.24
10D 113.24
On 2024-09-17		 103.83
On 2024-09-10		 3.33 3.07 110.86
On 2024-09-04		 103.83
On 2024-09-10		 -6.34 109.00
20D 119.95
On 2024-08-26		 103.83
On 2024-09-10		 -2.95 -2.57 119.95
On 2024-08-26		 103.83
On 2024-09-10		 -13.44 111.17
WTD 113.24
On 2024-09-17		 108.34
On 2024-09-16		 0.97 0.88 110.48
On 2024-09-16		 110.48
On 2024-09-16		 0.00 110.90
MTD 113.65
On 2024-09-03		 103.83
On 2024-09-10		 -4.23 -3.65 113.65
On 2024-09-03		 103.83
On 2024-09-10		 -8.64 108.94
As of Tuesday, September 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

183.02 +2.69 +1.49 1,216,686
KO

The Coca-Cola Company

72.11 +0.31 +0.43 2,168,707
PFE

Pfizer Inc.

29.85 +0.02 +0.05 7,534,599
VZ

Verizon Communications Inc.

44.19 +0.11 +0.25 4,011,518
VIX

CBOE Volatility Index

18.83 +1.22 +6.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,542.69 -63.49 -0.15 93,030,882
DJTA

Dow Jones Transportation Average

16,051.93 +38.16 +0.24 23,922,666
SPX

S&P 500 Index

5,631.40 -3.18 -0.06
OEX

S&P 100 Index

2,702.91 -1.08 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,422.67 -9.73 -0.05
NYA

NYSE Composite Index

19,211.36 -14.42 -0.08
XAX

NYSE AMEX Composite Index

4,901.41 -29.57 -0.60
RUI

RUSSELL 1000 Index

3,074.62 -1.44 -0.05
RUT

Russell 2000 Index

2,205.38 -0.10 0.00
RUA

Russell 3000 Index

3,209.57 -1.43 -0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.83 +1.22 +6.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.10 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.13 +0.25 +1.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.36 +1.79
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,507.54 -1.92 -0.02
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

111.64 0.00 0.00