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

$ENTG: Entegris, Inc. - Common Stock





Clear duplicates of prices



2026-01-05
ENTG 2026-01-05 00:03:360.00 0.00 6.31%
ENTG 2026-01-05 05:01:42104.00 0.00 6.31%
ENTG 2026-01-05 06:02:0191.00 90.01 0.75%
ENTG 2026-01-05 07:01:4091.76 90.01 1.67%
ENTG 2026-01-05 08:02:2691.76 89.60 0.97%
ENTG 2026-01-05 09:01:3999.60 90.30 0.84%
ENTG 2026-01-05 10:02:0391.76 90.40 1.07%
ENTG 2026-01-05 11:01:3694.39 94.19 5.63%
ENTG 2026-01-05 12:02:0092.88 92.65 3.86%
ENTG 2026-01-05 13:01:4393.64 93.46 4.64%
ENTG 2026-01-05 14:02:0493.69 93.57 4.90%
ENTG 2026-01-05 15:01:4093.99 93.91 5.22%
ENTG 2026-01-05 16:02:0193.19 93.02 4.25%
ENTG 2026-01-05 17:01:3893.96 93.37 4.83%
ENTG 2026-01-05 18:01:5893.96 91.28 4.79%
ENTG 2026-01-05 19:01:5293.96 91.28 2.56%
ENTG 2026-01-05 20:01:5593.96 91.28 3.83%
2026-01-06
ENTG 2026-01-06 05:01:4493.95 0.00 3.83%
ENTG 2026-01-06 06:02:0493.94 77.95 0.52%
ENTG 2026-01-06 07:01:3793.94 80.00 0.65%
ENTG 2026-01-06 08:02:0393.94 80.00 0.55%
ENTG 2026-01-06 09:01:3694.99 93.43 0.77%
ENTG 2026-01-06 10:02:0094.99 93.25 0.77%
ENTG 2026-01-06 11:01:3498.93 98.77 6.20%
ENTG 2026-01-06 12:01:5498.80 98.72 6.20%
ENTG 2026-01-06 13:01:3298.83 98.66 6.16%
ENTG 2026-01-06 14:01:5899.09 99.02 6.46%
ENTG 2026-01-06 15:01:3399.12 99.05 6.48%
ENTG 2026-01-06 16:02:0099.03 98.91 6.35%
ENTG 2026-01-06 17:01:34100.00 99.61 7.07%
ENTG 2026-01-06 18:02:04100.00 93.25 6.60%
ENTG 2026-01-06 19:01:4199.90 93.25 6.60%
ENTG 2026-01-06 21:02:310.00 0.00 6.60%
2026-01-07
ENTG 2026-01-07 05:01:32100.00 0.00 -0.96%
ENTG 2026-01-07 06:01:5899.99 83.77 -0.96%
ENTG 2026-01-07 07:01:4299.99 89.00 -0.96%
ENTG 2026-01-07 08:01:5599.99 97.81 -0.96%
ENTG 2026-01-07 09:01:3499.99 97.81 -1.35%
ENTG 2026-01-07 10:01:5799.55 98.23 -0.96%
ENTG 2026-01-07 11:01:3197.09 96.91 -2.66%
ENTG 2026-01-07 12:01:5497.21 97.05 -2.63%
ENTG 2026-01-07 13:01:3296.92 96.83 -2.83%
ENTG 2026-01-07 14:01:5896.15 96.03 -3.71%
ENTG 2026-01-07 15:01:3396.02 95.93 -3.85%
ENTG 2026-01-07 16:02:0096.83 96.74 -3.01%
ENTG 2026-01-07 17:01:3999.00 95.50 -2.78%
ENTG 2026-01-07 18:01:5897.00 95.50 -2.68%
ENTG 2026-01-07 19:01:4299.00 95.50 -2.69%
ENTG 2026-01-07 21:03:230.00 0.00 -2.69%
2026-01-08
ENTG 2026-01-08 05:01:35100.00 0.00 -2.69%
ENTG 2026-01-08 06:01:5599.99 82.82 -2.69%
ENTG 2026-01-08 07:01:3399.99 89.00 -2.69%
ENTG 2026-01-08 09:01:3299.99 89.00 -1.92%
ENTG 2026-01-08 10:01:5599.89 89.00 -0.39%
ENTG 2026-01-08 11:01:3397.96 97.71 0.06%
ENTG 2026-01-08 12:01:5697.81 97.64 -0.19%
ENTG 2026-01-08 13:01:3598.49 98.43 0.60%
ENTG 2026-01-08 14:02:0199.82 99.71 1.94%
ENTG 2026-01-08 15:01:38100.40 100.36 2.55%
ENTG 2026-01-08 16:02:04100.01 99.97 2.18%
ENTG 2026-01-08 17:01:37100.34 99.00 1.29%
ENTG 2026-01-08 18:02:01100.34 98.85 1.19%
ENTG 2026-01-08 19:01:52100.34 95.50 1.19%
ENTG 2026-01-08 21:02:410.00 0.00 1.19%
2026-01-09
ENTG 2026-01-09 06:01:44104.99 82.71 -0.04%
ENTG 2026-01-09 07:01:21101.29 82.71 -0.04%
ENTG 2026-01-09 08:01:39104.99 82.71 0.55%
ENTG 2026-01-09 09:01:19110.00 82.71 1.29%
ENTG 2026-01-09 10:01:41110.00 90.45 2.21%
ENTG 2026-01-09 11:01:17101.05 100.57 0.87%
ENTG 2026-01-09 12:01:40101.93 101.80 2.07%
ENTG 2026-01-09 13:01:25102.26 102.11 2.35%
ENTG 2026-01-09 14:01:42101.34 101.26 1.47%
ENTG 2026-01-09 15:01:23101.60 101.52 1.74%
ENTG 2026-01-09 16:01:42101.62 101.55 1.77%
ENTG 2026-01-09 17:01:20105.00 103.54 4.26%
ENTG 2026-01-09 18:01:37105.00 103.54 4.42%
ENTG 2026-01-09 19:01:33105.00 103.61 4.42%
ENTG 2026-01-09 21:02:300.00 0.00 4.42%
2026-01-12
ENTG 2026-01-12 05:01:37107.00 0.00 4.42%
ENTG 2026-01-12 06:01:47102.49 92.46 -0.87%
ENTG 2026-01-12 07:01:18102.99 92.46 -0.87%
ENTG 2026-01-12 08:01:47102.99 93.80 -0.87%
ENTG 2026-01-12 09:01:22102.99 98.73 -0.67%
ENTG 2026-01-12 10:01:47102.99 95.51 -0.57%
ENTG 2026-01-12 11:01:28100.77 100.58 -2.37%
ENTG 2026-01-12 12:01:48102.40 102.34 -0.60%
ENTG 2026-01-12 13:01:22102.12 102.03 -0.89%
ENTG 2026-01-12 14:01:45101.89 101.81 -1.17%
ENTG 2026-01-12 15:01:29101.79 101.71 -1.20%
ENTG 2026-01-12 16:01:54102.12 102.07 -0.90%
ENTG 2026-01-12 17:01:26103.00 100.00 -2.16%
ENTG 2026-01-12 18:01:54103.00 100.00 -2.10%
ENTG 2026-01-12 19:01:37102.99 100.00 -1.50%
ENTG 2026-01-12 20:01:48101.84 100.00 -1.50%
ENTG 2026-01-12 21:02:390.00 0.00 -1.50%
2026-01-13
ENTG 2026-01-13 05:01:26103.00 0.00 -1.50%
ENTG 2026-01-13 06:01:51103.00 82.71 -1.50%
ENTG 2026-01-13 08:01:47102.99 84.14 -1.50%
ENTG 2026-01-13 10:01:44102.99 82.71 0.40%
ENTG 2026-01-13 11:01:21100.54 100.21 -1.47%
ENTG 2026-01-13 12:01:46101.41 101.28 -0.44%
ENTG 2026-01-13 13:01:26101.85 101.73 -0.04%
ENTG 2026-01-13 14:01:51102.01 101.90 0.17%
ENTG 2026-01-13 15:01:28101.95 101.82 0.02%
ENTG 2026-01-13 16:01:52102.07 101.94 0.17%
ENTG 2026-01-13 17:01:29102.58 96.00 0.29%
ENTG 2026-01-13 18:01:51102.58 82.71 -0.90%
ENTG 2026-01-13 21:02:140.00 0.00 -0.04%
2026-01-14
ENTG 2026-01-14 06:01:48103.94 82.71 -0.04%
ENTG 2026-01-14 07:01:26105.40 89.00 -0.04%
ENTG 2026-01-14 08:31:18
8-K Sec report https://www.sec.gov/Archives/edgar/data/1101302/000110130226000003/0001101302-26-000003-index.htm
8-K - ENTEGRIS INC (0001101302) (Filer)
ENTG 2026-01-14 10:01:43104.16 89.00 -0.04%
ENTG 2026-01-14 11:01:17103.16 102.68 1.01%
ENTG 2026-01-14 12:01:45103.15 102.95 0.98%
ENTG 2026-01-14 13:01:21103.86 103.69 1.60%
ENTG 2026-01-14 14:01:47102.95 102.86 0.79%
ENTG 2026-01-14 15:01:20103.95 103.77 1.72%
ENTG 2026-01-14 16:01:48103.84 103.66 1.72%
ENTG 2026-01-14 17:01:21104.56 100.00 1.98%
ENTG 2026-01-14 18:02:03104.56 103.50 1.98%
ENTG 2026-01-14 22:03:420.00 0.00 1.98%
2026-01-15
ENTG 2026-01-15 06:01:47109.99 108.90 5.10%
ENTG 2026-01-15 07:01:24116.00 110.00 6.04%
ENTG 2026-01-15 08:01:52112.00 110.00 7.75%
ENTG 2026-01-15 09:01:28115.50 112.60 9.71%
ENTG 2026-01-15 10:01:53117.42 116.60 12.45%
ENTG 2026-01-15 11:01:23113.57 113.08 9.13%
ENTG 2026-01-15 12:01:49114.85 114.54 10.42%
ENTG 2026-01-15 13:01:25115.33 115.04 10.90%
ENTG 2026-01-15 14:01:52115.90 115.68 11.50%
ENTG 2026-01-15 15:01:26115.76 115.52 11.44%
ENTG 2026-01-15 16:01:54116.51 116.40 12.13%
ENTG 2026-01-15 17:01:29117.00 113.55 10.49%
ENTG 2026-01-15 18:01:50114.14 113.55 9.12%
ENTG 2026-01-15 19:01:37114.14 112.33 9.63%
ENTG 2026-01-15 20:01:43114.14 112.33 9.61%
ENTG 2026-01-15 22:04:360.00 0.00 9.63%
2026-01-16
ENTG 2026-01-16 05:01:30117.00 114.50 9.63%
ENTG 2026-01-16 06:01:53117.00 110.80 -0.62%
ENTG 2026-01-16 07:01:32117.00 110.80 -0.52%
ENTG 2026-01-16 08:01:57117.00 113.00 -0.52%
ENTG 2026-01-16 09:01:23115.99 113.05 0.34%
ENTG 2026-01-16 10:01:48116.65 114.49 2.57%
ENTG 2026-01-16 11:01:21117.24 117.04 3.43%
ENTG 2026-01-16 12:01:47119.02 118.79 5.22%
ENTG 2026-01-16 13:01:23119.09 118.92 5.28%
ENTG 2026-01-16 14:01:52116.30 116.06 2.57%
ENTG 2026-01-16 15:01:33115.45 115.24 1.72%
ENTG 2026-01-16 16:01:53115.60 115.43 1.94%
ENTG 2026-01-16 17:01:26119.68 112.41 2.55%
ENTG 2026-01-16 18:01:49119.68 112.41 2.33%
ENTG 2026-01-16 21:02:420.00 0.00 3.22%
2026-01-20
ENTG 2026-01-20 05:01:30114.88 49.07 -3.18%
ENTG 2026-01-20 06:01:55113.99 105.00 -4.27%
ENTG 2026-01-20 07:01:22113.99 111.65 -4.27%
ENTG 2026-01-20 08:01:51113.99 111.65 -2.99%
ENTG 2026-01-20 08:40:28
8-K Sec report https://www.sec.gov/Archives/edgar/data/1101302/000114036126001577/0001140361-26-001577-index.htm
8-K - ENTEGRIS INC (0001101302) (Filer)
ENTG 2026-01-20 09:01:26120.00 105.00 -2.13%
ENTG 2026-01-20 10:01:51119.27 111.64 -2.27%
ENTG 2026-01-20 11:01:25116.70 116.51 -0.65%
ENTG 2026-01-20 12:01:48114.25 114.11 -2.76%
ENTG 2026-01-20 13:01:28115.75 115.61 -1.46%
ENTG 2026-01-20 14:01:56114.38 114.28 -2.65%
ENTG 2026-01-20 15:01:32113.88 113.76 -3.15%
ENTG 2026-01-20 16:01:56114.41 114.37 -2.58%
ENTG 2026-01-20 17:01:37118.00 112.00 -1.97%
ENTG 2026-01-20 18:01:54118.00 112.00 -1.91%
ENTG 2026-01-20 19:01:37118.00 112.00 -1.59%
ENTG 2026-01-20 21:02:080.00 0.00 -1.59%
2026-01-21
ENTG 2026-01-21 06:01:57183.99 115.56 0.64%
ENTG 2026-01-21 07:01:30125.00 115.56 0.64%
ENTG 2026-01-21 08:01:53116.00 110.00 0.83%
ENTG 2026-01-21 09:01:26116.99 113.01 0.18%
ENTG 2026-01-21 10:01:50125.00 110.00 0.52%
ENTG 2026-01-21 11:01:25117.57 117.38 2.15%
ENTG 2026-01-21 12:01:47119.85 119.45 3.85%
ENTG 2026-01-21 14:02:08118.74 118.60 3.19%
ENTG 2026-01-21 15:01:29118.87 118.68 3.24%
ENTG 2026-01-21 16:01:56120.27 119.96 4.37%
ENTG 2026-01-21 17:01:29121.00 119.15 4.02%
ENTG 2026-01-21 18:01:53121.00 119.15 4.03%
ENTG 2026-01-21 19:01:39121.00 119.15 4.05%
ENTG 2026-01-21 21:02:400.00 0.00 4.05%
2026-01-22
ENTG 2026-01-22 05:01:27191.58 117.01 4.05%
ENTG 2026-01-22 06:01:49139.72 121.01 1.78%
ENTG 2026-01-22 08:01:49139.18 120.52 1.97%
ENTG 2026-01-22 09:01:21139.18 121.02 1.57%
ENTG 2026-01-22 10:01:51122.99 121.04 1.56%
ENTG 2026-01-22 11:01:23119.37 118.79 -0.57%
ENTG 2026-01-22 12:01:46119.68 119.41 -0.14%
ENTG 2026-01-22 13:01:31119.90 119.74 0.14%
ENTG 2026-01-22 14:02:00118.92 118.70 -0.80%
ENTG 2026-01-22 15:01:31118.56 118.45 -1.09%
ENTG 2026-01-22 16:01:56117.97 117.91 -1.57%
ENTG 2026-01-22 17:01:18124.51 115.00 -0.55%
ENTG 2026-01-22 18:01:56124.51 115.00 -1.01%
ENTG 2026-01-22 19:01:38124.51 115.00 -1.44%
ENTG 2026-01-22 21:01:590.00 0.00 -1.44%
2026-01-23
ENTG 2026-01-23 05:01:30189.63 118.00 -1.44%
ENTG 2026-01-23 06:01:59128.09 106.01 -0.74%
ENTG 2026-01-23 07:01:38125.00 117.50 -0.60%
ENTG 2026-01-23 08:01:51116.70 116.50 -1.55%
ENTG 2026-01-23 09:01:30117.68 115.10 -2.01%
ENTG 2026-01-23 10:01:53119.78 110.05 -2.55%
ENTG 2026-01-23 11:01:32116.45 116.28 -1.81%
ENTG 2026-01-23 12:01:46117.09 116.80 -1.30%
ENTG 2026-01-23 13:01:34116.19 116.06 -2.00%
ENTG 2026-01-23 14:01:48115.83 115.66 -2.32%
ENTG 2026-01-23 15:01:37116.26 116.11 -1.95%
ENTG 2026-01-23 16:01:53115.19 115.10 -2.81%
ENTG 2026-01-23 17:01:27114.77 106.01 -3.18%
ENTG 2026-01-23 18:02:01122.27 106.01 -3.14%
ENTG 2026-01-23 21:01:590.00 0.00 -3.14%
2026-01-26
ENTG 2026-01-26 05:01:28183.52 49.07 -3.14%
ENTG 2026-01-26 06:01:51118.99 111.65 -3.14%
ENTG 2026-01-26 09:01:26125.00 102.11 -3.14%
ENTG 2026-01-26 10:01:47125.00 102.10 -0.39%
ENTG 2026-01-26 11:01:23115.94 115.70 0.95%
ENTG 2026-01-26 12:01:48115.10 114.94 0.38%
ENTG 2026-01-26 13:01:21115.39 115.26 0.53%
ENTG 2026-01-26 14:01:59115.82 115.68 0.87%
ENTG 2026-01-26 15:02:01115.70 115.67 0.84%
ENTG 2026-01-26 16:01:58115.57 115.47 0.67%
ENTG 2026-01-26 17:01:24118.50 112.80 0.57%
ENTG 2026-01-26 18:01:51118.50 116.00 1.20%
ENTG 2026-01-26 20:02:07118.50 112.80 0.61%
ENTG 2026-01-26 21:02:460.00 0.00 0.61%
2026-01-27
ENTG 2026-01-27 05:01:26185.00 49.07 0.61%
ENTG 2026-01-27 06:02:03126.00 116.01 0.61%
ENTG 2026-01-27 07:01:20125.00 116.01 0.61%
ENTG 2026-01-27 09:01:26119.99 116.01 0.61%
ENTG 2026-01-27 10:01:59117.94 111.66 1.98%
ENTG 2026-01-27 11:01:30118.39 118.06 2.21%
ENTG 2026-01-27 12:01:50120.70 120.50 4.33%
ENTG 2026-01-27 13:01:20120.77 120.58 4.48%
ENTG 2026-01-27 14:01:48121.12 121.02 4.70%
ENTG 2026-01-27 15:01:33121.32 121.19 4.96%
ENTG 2026-01-27 16:01:47121.04 120.95 4.66%
ENTG 2026-01-27 17:01:26125.00 116.00 3.27%
ENTG 2026-01-27 18:01:53125.00 116.00 3.96%
ENTG 2026-01-27 19:01:23125.00 116.00 1.96%
ENTG 2026-01-27 21:01:560.00 0.00 1.96%
ENTG 2026-01-27 22:03:07125.00 116.00 1.96%
2026-01-28
ENTG 2026-01-28 05:01:32192.49 53.67 1.96%
ENTG 2026-01-28 06:01:52124.10 122.72 2.76%
ENTG 2026-01-28 07:01:26125.00 123.45 3.23%
ENTG 2026-01-28 08:01:48125.00 121.00 2.88%
ENTG 2026-01-28 09:01:21125.00 122.11 2.33%
ENTG 2026-01-28 10:01:44124.95 121.52 1.65%
ENTG 2026-01-28 11:01:21122.99 122.69 2.14%
ENTG 2026-01-28 12:01:47121.74 121.54 1.18%
ENTG 2026-01-28 13:01:21122.42 122.30 1.77%
ENTG 2026-01-28 14:01:43122.09 121.96 1.49%
ENTG 2026-01-28 15:01:24122.55 122.27 1.75%
ENTG 2026-01-28 16:02:10122.02 121.93 1.46%
ENTG 2026-01-28 17:01:41124.00 120.00 0.22%
ENTG 2026-01-28 18:02:02124.00 120.65 2.35%
ENTG 2026-01-28 19:01:33124.00 120.65 0.41%
ENTG 2026-01-28 20:01:53124.00 120.00 0.59%
ENTG 2026-01-28 21:02:310.00 0.00 0.59%
2026-01-29
ENTG 2026-01-29 05:01:26190.38 52.54 0.59%
ENTG 2026-01-29 06:01:56121.60 110.58 0.81%
ENTG 2026-01-29 07:01:27143.28 119.55 -0.38%
ENTG 2026-01-29 08:01:48139.18 120.01 -0.38%
ENTG 2026-01-29 09:01:35121.25 120.01 0.01%
ENTG 2026-01-29 10:01:44121.13 120.01 0.00%
ENTG 2026-01-29 11:01:23119.67 119.16 -1.12%
ENTG 2026-01-29 12:01:51116.96 116.34 -3.29%
ENTG 2026-01-29 13:01:30120.14 119.91 -0.50%
ENTG 2026-01-29 14:01:52122.06 121.78 1.05%
ENTG 2026-01-29 15:01:55122.59 122.41 1.61%
ENTG 2026-01-29 16:01:50122.16 121.92 1.24%
ENTG 2026-01-29 17:01:32123.50 120.00 1.35%
ENTG 2026-01-29 18:02:05122.70 120.00 1.62%
ENTG 2026-01-29 19:01:31122.66 120.00 1.65%
ENTG 2026-01-29 20:01:56130.00 120.00 1.62%
ENTG 2026-01-29 21:02:210.00 0.00 -2.04%
2026-01-30
ENTG 2026-01-30 05:01:24196.33 52.74 -1.27%
ENTG 2026-01-30 06:01:57120.24 116.68 -2.27%
ENTG 2026-01-30 07:01:32120.24 117.33 -2.15%
ENTG 2026-01-30 08:01:54125.00 116.68 -1.50%
ENTG 2026-01-30 09:01:24122.71 109.74 -0.65%
ENTG 2026-01-30 10:01:50122.70 109.74 -0.65%
ENTG 2026-01-30 11:01:23120.46 120.10 -2.02%
ENTG 2026-01-30 12:01:48119.39 119.00 -2.85%
ENTG 2026-01-30 13:01:26119.35 119.22 -2.87%
ENTG 2026-01-30 14:01:47119.18 118.86 -3.04%
ENTG 2026-01-30 15:01:27120.26 119.92 -2.11%
ENTG 2026-01-30 16:01:45119.71 119.56 -2.40%
ENTG 2026-01-30 17:01:30125.00 105.00 -3.84%
ENTG 2026-01-30 18:01:55125.00 116.00 -1.76%
ENTG 2026-01-30 20:01:47125.00 116.88 -1.76%
ENTG 2026-01-30 21:02:310.00 0.00 -1.76%


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.