investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ENTG: Entegris, Inc. - Common Stock





Clear duplicates of prices



2025-06-05
ENTG 2025-06-05 19:01:1188.79 70.50 -1.74%
ENTG 2025-06-05 20:01:330.00 0.00 -1.74%
2025-06-06
ENTG 2025-06-06 05:01:1085.75 56.70 -1.74%
ENTG 2025-06-06 07:01:1185.75 63.60 -1.74%
ENTG 2025-06-06 08:01:3178.37 65.84 0.19%
ENTG 2025-06-06 09:01:1885.07 72.01 0.19%
ENTG 2025-06-06 10:01:3573.90 73.67 2.37%
ENTG 2025-06-06 11:01:1474.78 74.62 3.73%
ENTG 2025-06-06 12:01:3474.23 74.04 2.93%
ENTG 2025-06-06 13:01:1373.24 73.19 1.65%
ENTG 2025-06-06 14:01:3672.96 72.84 1.31%
ENTG 2025-06-06 15:01:1372.58 72.54 0.74%
ENTG 2025-06-06 16:01:3674.50 70.00 1.12%
ENTG 2025-06-06 17:01:1375.51 70.00 2.72%
ENTG 2025-06-06 19:01:1275.51 71.43 2.72%
ENTG 2025-06-06 20:01:350.00 0.00 1.54%
2025-06-09
ENTG 2025-06-09 05:01:0676.36 72.93 1.54%
ENTG 2025-06-09 07:01:0673.99 72.93 1.22%
ENTG 2025-06-09 08:01:3573.99 72.93 1.18%
ENTG 2025-06-09 09:01:0774.73 74.50 2.19%
ENTG 2025-06-09 10:01:3077.76 77.48 6.69%
ENTG 2025-06-09 11:01:0878.28 78.09 7.28%
ENTG 2025-06-09 12:01:2878.99 78.86 8.40%
ENTG 2025-06-09 13:01:0878.65 78.54 7.90%
ENTG 2025-06-09 14:01:3379.24 79.12 8.78%
ENTG 2025-06-09 15:01:0778.89 78.83 8.25%
ENTG 2025-06-09 16:01:3279.44 78.09 7.71%
ENTG 2025-06-09 17:01:0579.44 77.98 8.06%
ENTG 2025-06-09 18:01:3479.44 78.00 8.06%
ENTG 2025-06-09 19:01:0879.44 78.00 8.94%
ENTG 2025-06-09 20:01:290.00 0.00 8.94%
2025-06-10
ENTG 2025-06-10 04:01:3285.00 0.00 8.94%
ENTG 2025-06-10 05:01:0185.00 66.69 0.60%
ENTG 2025-06-10 08:01:3385.00 75.12 0.74%
ENTG 2025-06-10 09:01:0479.50 78.51 0.74%
ENTG 2025-06-10 10:01:3479.39 79.23 1.17%
ENTG 2025-06-10 11:01:0580.41 80.33 2.62%
ENTG 2025-06-10 12:01:3580.63 80.51 2.85%
ENTG 2025-06-10 13:01:0880.84 80.81 3.24%
ENTG 2025-06-10 14:01:2879.56 79.51 1.47%
ENTG 2025-06-10 15:01:0479.57 79.54 1.48%
ENTG 2025-06-10 16:01:2881.15 78.28 1.59%
ENTG 2025-06-10 17:01:0481.15 77.50 0.96%
ENTG 2025-06-10 20:01:310.00 0.00 1.77%
2025-06-11
ENTG 2025-06-11 04:01:300.00 76.87 1.77%
ENTG 2025-06-11 05:01:0890.63 79.61 -0.01%
ENTG 2025-06-11 07:01:0283.49 79.61 -0.01%
ENTG 2025-06-11 08:01:3081.89 79.20 -0.01%
ENTG 2025-06-11 09:01:0481.69 80.00 2.32%
ENTG 2025-06-11 10:01:3380.99 80.81 1.73%
ENTG 2025-06-11 11:01:0580.61 80.51 1.19%
ENTG 2025-06-11 12:01:2780.09 79.95 0.55%
ENTG 2025-06-11 13:01:0378.84 78.73 -1.04%
ENTG 2025-06-11 14:01:2678.61 78.42 -1.40%
ENTG 2025-06-11 15:01:0378.12 78.03 -1.96%
ENTG 2025-06-11 16:01:2780.28 76.28 -1.45%
ENTG 2025-06-11 17:01:0180.28 76.28 -0.94%
ENTG 2025-06-11 20:01:270.00 0.00 -0.94%
2025-06-12
ENTG 2025-06-12 05:01:0778.23 66.69 -0.94%
ENTG 2025-06-12 06:01:3392.18 66.69 -0.94%
ENTG 2025-06-12 08:01:3378.19 66.69 -0.94%
ENTG 2025-06-12 09:01:0678.44 77.09 -0.95%
ENTG 2025-06-12 10:01:3178.40 78.14 -0.26%
ENTG 2025-06-12 11:01:0478.91 78.81 0.51%
ENTG 2025-06-12 12:01:3478.69 78.59 0.24%
ENTG 2025-06-12 13:01:0279.16 79.12 0.85%
ENTG 2025-06-12 14:01:2879.07 78.97 0.68%
ENTG 2025-06-12 15:01:0579.14 79.09 0.82%
ENTG 2025-06-12 16:01:2679.75 78.50 1.44%
ENTG 2025-06-12 17:01:0679.73 78.50 1.52%
ENTG 2025-06-12 19:01:0179.73 78.50 1.58%
ENTG 2025-06-12 20:01:270.00 0.00 1.47%
2025-06-13
ENTG 2025-06-13 12:01:2877.87 77.68 -2.32%
ENTG 2025-06-13 13:01:0777.94 77.86 -2.18%
ENTG 2025-06-13 14:01:3377.08 77.04 -3.27%
ENTG 2025-06-13 15:01:0875.67 75.55 -5.05%
ENTG 2025-06-13 16:01:3575.48 75.34 -5.29%
ENTG 2025-06-13 17:01:0487.83 75.00 -5.17%
ENTG 2025-06-13 20:01:340.00 0.00 -5.17%
2025-06-16
ENTG 2025-06-16 05:01:0979.05 75.76 -5.17%
ENTG 2025-06-16 06:01:3177.19 73.01 -5.17%
ENTG 2025-06-16 07:01:0980.00 75.34 -5.17%
ENTG 2025-06-16 08:01:3180.00 69.25 -5.17%
ENTG 2025-06-16 09:01:0880.00 75.87 -5.17%
ENTG 2025-06-16 10:01:3777.87 77.64 3.01%
ENTG 2025-06-16 11:01:0579.17 79.04 4.76%
ENTG 2025-06-16 12:01:3078.05 77.90 3.40%
ENTG 2025-06-16 13:01:0778.17 78.06 3.50%
ENTG 2025-06-16 14:01:3278.39 78.29 3.76%
ENTG 2025-06-16 15:01:0578.08 78.04 3.42%
ENTG 2025-06-16 16:01:3179.49 77.51 3.64%
ENTG 2025-06-16 17:01:0379.90 77.51 4.90%
ENTG 2025-06-16 19:01:0579.90 76.87 2.89%
ENTG 2025-06-16 20:01:270.00 0.00 2.89%
2025-06-17
ENTG 2025-06-17 05:01:3580.16 66.69 2.89%
ENTG 2025-06-17 07:01:0787.02 66.69 2.89%
ENTG 2025-06-17 08:01:2888.90 66.69 2.89%
ENTG 2025-06-17 09:01:0078.00 66.69 2.89%
ENTG 2025-06-17 10:01:3078.19 78.00 -0.23%
ENTG 2025-06-17 11:01:0377.45 77.30 -1.18%
ENTG 2025-06-17 12:01:2977.55 77.40 -0.93%
ENTG 2025-06-17 13:01:0776.96 76.84 -1.84%
ENTG 2025-06-17 14:01:3077.05 76.93 -1.70%
ENTG 2025-06-17 15:01:0977.06 77.01 -1.59%
ENTG 2025-06-17 16:01:2977.90 75.18 -2.15%
ENTG 2025-06-17 17:01:0378.42 66.69 -3.14%
ENTG 2025-06-17 20:01:320.00 0.00 -2.25%
2025-06-18
ENTG 2025-06-18 05:01:1179.86 66.69 -2.25%
ENTG 2025-06-18 07:01:1078.99 73.01 -2.25%
ENTG 2025-06-18 08:01:3278.99 66.69 -2.25%
ENTG 2025-06-18 09:01:1078.99 75.01 -2.25%
ENTG 2025-06-18 10:01:3276.97 76.79 0.32%
ENTG 2025-06-18 11:01:1176.60 76.50 0.00%
ENTG 2025-06-18 12:01:2877.19 77.08 0.70%
ENTG 2025-06-18 13:01:0477.83 77.76 1.60%
ENTG 2025-06-18 14:01:3277.64 77.51 1.33%
ENTG 2025-06-18 15:01:1176.24 76.14 -0.45%
ENTG 2025-06-18 16:01:3777.75 76.23 0.60%
ENTG 2025-06-18 17:01:0777.75 76.28 0.61%
ENTG 2025-06-18 18:01:2978.00 76.28 0.61%
ENTG 2025-06-18 20:01:340.00 0.00 0.61%
2025-06-20
ENTG 2025-06-20 05:00:5978.07 72.93 0.00%
ENTG 2025-06-20 06:01:2678.07 76.23 0.00%
ENTG 2025-06-20 07:01:0778.07 72.93 0.00%
ENTG 2025-06-20 08:01:2778.07 66.69 0.20%
ENTG 2025-06-20 09:01:0188.90 77.01 0.20%
ENTG 2025-06-20 10:01:3176.67 76.56 0.44%
ENTG 2025-06-20 11:01:0474.80 74.61 -2.05%
ENTG 2025-06-20 12:01:2875.70 75.48 -0.84%
ENTG 2025-06-20 13:01:0275.49 75.34 -1.10%
ENTG 2025-06-20 14:01:3375.41 75.28 -1.08%
ENTG 2025-06-20 15:01:0375.22 75.12 -1.36%
ENTG 2025-06-20 16:07:260.00 72.00 -1.06%
ENTG 2025-06-20 17:06:2788.83 72.00 -1.06%
ENTG 2025-06-20 18:08:3688.90 72.00 -1.06%
ENTG 2025-06-20 19:01:1888.90 72.00 -0.93%
ENTG 2025-06-20 20:01:230.00 0.00 -0.93%
2025-06-23
ENTG 2025-06-23 05:01:0278.69 72.93 -0.93%
ENTG 2025-06-23 09:03:3980.10 72.93 -0.93%
ENTG 2025-06-23 10:03:1575.71 75.59 0.28%
ENTG 2025-06-23 11:01:1575.42 75.30 -0.13%
ENTG 2025-06-23 12:01:1774.87 74.78 -0.77%
ENTG 2025-06-23 13:01:1673.84 73.72 -2.19%
ENTG 2025-06-23 14:01:2275.15 75.11 -0.37%
ENTG 2025-06-23 15:01:1275.85 75.81 0.54%
ENTG 2025-06-23 16:01:2276.28 72.50 0.72%
ENTG 2025-06-23 17:01:1477.47 74.50 1.75%
ENTG 2025-06-23 18:01:1976.47 75.45 1.75%
ENTG 2025-06-23 19:01:1288.90 72.50 1.75%
ENTG 2025-06-23 20:01:170.00 0.00 1.75%
2025-06-24
ENTG 2025-06-24 05:01:1279.26 76.59 1.75%
ENTG 2025-06-24 06:01:3079.26 75.98 1.75%
ENTG 2025-06-24 07:01:2179.26 76.55 1.75%
ENTG 2025-06-24 09:01:1278.28 76.67 1.75%
ENTG 2025-06-24 10:01:2579.05 78.84 4.00%
ENTG 2025-06-24 11:01:1480.76 80.59 6.32%
ENTG 2025-06-24 12:01:2680.63 80.54 6.18%
ENTG 2025-06-24 13:01:2381.08 80.98 6.74%
ENTG 2025-06-24 14:01:2780.97 80.90 6.59%
ENTG 2025-06-24 15:01:1381.24 81.20 6.99%
ENTG 2025-06-24 16:01:3182.12 79.00 6.68%
ENTG 2025-06-24 17:01:1881.77 81.20 6.50%
ENTG 2025-06-24 18:01:2882.09 81.19 7.16%
ENTG 2025-06-24 19:01:1782.09 81.17 7.16%
ENTG 2025-06-24 20:01:210.00 0.00 7.49%
2025-06-25
ENTG 2025-06-25 05:01:1684.99 78.78 7.49%
ENTG 2025-06-25 08:01:2792.26 82.35 0.38%
ENTG 2025-06-25 09:01:1684.00 72.92 0.57%
ENTG 2025-06-25 10:01:3081.57 81.43 -0.24%
ENTG 2025-06-25 11:01:1781.37 81.23 -0.55%
ENTG 2025-06-25 12:01:2981.56 81.44 -0.34%
ENTG 2025-06-25 13:01:1681.87 81.78 0.17%
ENTG 2025-06-25 14:01:2881.28 81.19 -0.63%
ENTG 2025-06-25 15:01:1481.59 81.55 -0.20%
ENTG 2025-06-25 16:01:2682.70 78.00 0.57%
ENTG 2025-06-25 17:01:1688.88 78.00 -0.49%
ENTG 2025-06-25 20:01:230.00 0.00 -0.49%
2025-06-26
ENTG 2025-06-26 05:01:1284.99 72.92 -0.49%
ENTG 2025-06-26 06:01:2584.18 72.92 -0.49%
ENTG 2025-06-26 07:01:1483.99 82.33 -0.49%
ENTG 2025-06-26 08:01:2683.99 82.41 0.70%
ENTG 2025-06-26 09:01:1282.97 80.28 0.70%
ENTG 2025-06-26 10:01:2682.79 82.70 0.76%
ENTG 2025-06-26 11:01:0783.65 83.56 1.79%
ENTG 2025-06-26 12:01:2783.32 83.24 1.36%
ENTG 2025-06-26 13:01:1383.36 83.28 1.44%
ENTG 2025-06-26 14:01:2683.39 83.34 1.48%
ENTG 2025-06-26 15:01:0983.63 83.60 1.79%
ENTG 2025-06-26 16:01:2383.84 83.54 1.84%
ENTG 2025-06-26 17:01:0884.19 80.59 0.80%
ENTG 2025-06-26 20:01:270.00 0.00 0.80%
2025-06-27
ENTG 2025-06-27 05:00:4184.99 81.09 0.80%
ENTG 2025-06-27 07:00:3792.26 74.15 0.80%
ENTG 2025-06-27 08:00:4684.60 84.21 1.03%
ENTG 2025-06-27 09:00:3684.20 83.55 0.67%
ENTG 2025-06-27 10:00:4284.33 84.03 0.66%
ENTG 2025-06-27 11:00:3783.53 83.42 -0.21%
ENTG 2025-06-27 12:00:4183.86 83.77 0.22%
ENTG 2025-06-27 13:00:3583.45 83.31 -0.28%
ENTG 2025-06-27 14:00:4082.88 82.77 -0.96%
ENTG 2025-06-27 15:00:4781.34 81.26 -2.92%
ENTG 2025-06-27 16:00:3982.31 82.24 -1.67%
ENTG 2025-06-27 17:00:3484.60 77.65 -0.78%
ENTG 2025-06-27 20:00:4284.60 77.65 -3.29%
ENTG 2025-06-27 21:00:340.00 0.00 -3.29%
2025-06-30
ENTG 2025-06-30 05:00:3984.99 79.94 1.23%
ENTG 2025-06-30 07:00:3884.99 79.94 0.12%
ENTG 2025-06-30 08:00:4183.99 82.71 0.12%
ENTG 2025-06-30 09:00:4083.94 66.69 0.33%
ENTG 2025-06-30 10:00:3981.60 81.31 -1.04%
ENTG 2025-06-30 11:00:3680.55 80.47 -2.21%
ENTG 2025-06-30 12:00:3781.17 81.09 -1.47%
ENTG 2025-06-30 13:00:3880.73 80.68 -2.00%
ENTG 2025-06-30 14:00:4681.05 80.93 -1.61%
ENTG 2025-06-30 15:00:3780.61 80.51 -2.16%
ENTG 2025-06-30 16:00:4680.77 80.73 -1.92%
ENTG 2025-06-30 17:00:4081.60 79.51 -3.07%
ENTG 2025-06-30 18:00:4681.60 80.04 -1.18%
ENTG 2025-06-30 19:00:3381.08 80.65 -1.18%
ENTG 2025-06-30 20:00:3881.60 80.65 -1.18%
ENTG 2025-06-30 21:00:330.00 0.00 -1.18%
2025-07-01
ENTG 2025-07-01 05:00:3992.26 79.01 -1.18%
ENTG 2025-07-01 08:00:4384.75 79.01 -1.18%
ENTG 2025-07-01 09:00:3884.75 80.00 -1.18%
ENTG 2025-07-01 10:00:3679.42 79.33 -1.55%
ENTG 2025-07-01 11:00:3879.90 79.83 -0.92%
ENTG 2025-07-01 12:00:3882.19 82.12 1.85%
ENTG 2025-07-01 13:00:3981.78 81.70 1.32%
ENTG 2025-07-01 14:00:4882.30 82.22 1.95%
ENTG 2025-07-01 15:00:4082.69 82.62 2.48%
ENTG 2025-07-01 16:00:4082.51 82.49 2.26%
ENTG 2025-07-01 17:00:4184.59 77.64 1.08%
ENTG 2025-07-01 18:00:3982.85 81.78 1.08%
ENTG 2025-07-01 19:00:4182.92 81.84 1.08%
ENTG 2025-07-01 20:00:4082.93 82.34 1.08%
ENTG 2025-07-01 21:00:350.00 0.00 1.08%
2025-07-02
ENTG 2025-07-02 05:00:4084.99 79.61 1.08%
ENTG 2025-07-02 06:00:4184.99 79.70 1.08%
ENTG 2025-07-02 10:00:4183.28 83.06 1.05%
ENTG 2025-07-02 11:00:3585.04 84.88 3.22%
ENTG 2025-07-02 12:00:3985.74 85.63 4.22%
ENTG 2025-07-02 13:00:3985.47 85.38 3.81%
ENTG 2025-07-02 14:00:4785.98 85.92 4.53%
ENTG 2025-07-02 15:00:3686.38 86.33 4.98%
ENTG 2025-07-02 16:00:4186.30 86.28 4.91%
ENTG 2025-07-02 17:00:4486.89 86.23 4.81%
ENTG 2025-07-02 18:00:4286.79 86.23 4.81%
ENTG 2025-07-02 19:00:4286.77 86.23 4.81%
ENTG 2025-07-02 21:00:480.00 0.00 4.81%
2025-07-03
ENTG 2025-07-03 05:00:4188.93 86.51 4.81%
ENTG 2025-07-03 06:00:4688.93 86.47 4.81%
ENTG 2025-07-03 08:00:4987.99 86.89 4.81%
ENTG 2025-07-03 09:00:4387.31 86.47 4.81%
ENTG 2025-07-03 10:00:4386.78 86.63 0.27%
ENTG 2025-07-03 11:00:4286.10 85.99 -0.51%
ENTG 2025-07-03 12:00:4186.49 86.40 0.02%
ENTG 2025-07-03 13:00:3886.75 86.68 0.35%
ENTG 2025-07-03 14:00:3787.07 85.68 0.72%
ENTG 2025-07-03 15:00:3987.07 85.68 -0.98%
ENTG 2025-07-03 18:00:400.00 0.00 -0.98%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.