ENTG: Entegris Inc.

As of Thursday, March 28th, 2024

$ 140.99

-- 0 0%

Open: 140.99
High: 140.99
Low: 140.99
Volume: N/A
Previous Close on Wednesday, March 27th, 2024

$ 140.99

+0.69 +0.49%

Open: 141.28
High: 141.64
Low: 139.14
Volume: 1,329,529
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-27 141.28 141.64 139.14 140.99 1,329,529 +0.69 +0.49
2024-03-26 142.25 143.02 139.90 140.30 1,296,428 -1.64 -1.16
2024-03-25 138.55 142.95 138.11 141.94 935,106 +1.18 +0.84
2024-03-22 140.03 141.39 138.42 140.76 702,611 +0.15 +0.11
2024-03-21 140.41 143.49 140.37 140.61 1,684,719 +3.77 +2.76
2024-03-20 133.56 137.73 132.79 136.84 1,341,919 +3.36 +2.52
2024-03-19 133.24 134.56 131.67 133.48 1,487,035 -1.58 -1.17
2024-03-18 137.64 139.02 134.91 135.06 1,809,529 -0.94 -0.69

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 143.49
On 2024-03-21
138.11
On 2024-03-25
4.15 3.03 143.49
On 2024-03-21
138.11
On 2024-03-25
-3.75 140.92
10D 143.49
On 2024-03-21
131.67
On 2024-03-19
1.37 0.98 139.97
On 2024-03-14
131.67
On 2024-03-19
-5.93 138.35
20D 146.91
On 2024-03-08
131.67
On 2024-03-19
9.37 7.12 146.91
On 2024-03-08
131.67
On 2024-03-19
-10.37 138.90
WTD 143.02
On 2024-03-26
138.11
On 2024-03-25
0.23 0.16 143.02
On 2024-03-26
139.14
On 2024-03-27
-2.71 141.08
MTD 146.91
On 2024-03-08
131.67
On 2024-03-19
6.63 4.93 146.91
On 2024-03-08
131.67
On 2024-03-19
-10.37 139.14
As of Wednesday, March 27th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.18 -4.95 -2.75 3,621,646
KO

The Coca-Cola Company

61.12 +0.09 +0.15 3,193,261
PFE

Pfizer Inc.

27.88 +0.10 +0.34 10,594,404
VZ

Verizon Communications Inc.

41.94 +0.40 +0.96 5,705,981
VIX

CBOE Volatility Index

12.92 +0.14 +1.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,784.43 +24.35 +0.06 124,229,796
DJTA

Dow Jones Transportation Average

16,208.52 +179.97 +1.12 36,614,310
SPX

S&P 500 Index

5,252.15 +3.66 +0.07
OEX

S&P 100 Index

2,477.24 -1.58 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,258.52 -22.32 -0.12
NYA

NYSE Composite Index

18,314.72 +59.48 +0.33
XAX

NYSE AMEX Composite Index

4,863.15 +32.91 +0.68
RUI

RUSSELL 1000 Index

2,881.61 +3.12 +0.11
RUT

Russell 2000 Index

2,133.47 +19.12 +0.90
RUA

Russell 3000 Index

3,013.25 +4.50 +0.15
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.92 +0.14 +1.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.98 +0.10 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.13 +0.06 +0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.10 +0.09 +0.60
VXN

CBOE NASDAQ 100 Volatility Index

16.75 +0.14 +0.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,002.63 -9.66 -0.11
 
Recent
Ticker Last Chg %Chg Volume
ENTG

Entegris Inc.

140.99 0.00 0.00