Entegris, Inc. (BIT:1ENTG)
Italy · Delayed Price · Currency is EUR 64.20
0.00 (0.00%)
At close: Aug 13, 2025
Entegris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| Aug 11, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| Aug 8, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| Aug 7, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| Aug 6, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| Aug 5, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -5.73% | - |
| Aug 4, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - | - |
| Aug 1, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -13.31% | - |
| Jul 31, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - | - |
| Jul 30, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - | - |
| Jul 29, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - | - |
| Jul 28, 2025 | 78.47 | 78.47 | 78.47 | 78.56 | 78.47 | - | - |
| Jul 25, 2025 | 78.47 | 78.47 | 78.47 | 78.56 | 78.47 | - | - |
| Jul 24, 2025 | 78.47 | 78.47 | 78.47 | 78.56 | 78.47 | - | - |
| Jul 23, 2025 | 78.47 | 78.47 | 78.47 | 78.56 | 78.47 | - | - |
| Jul 22, 2025 | 78.47 | 78.47 | 78.47 | 78.56 | 78.47 | 0.43% | - |
| Jul 21, 2025 | 78.13 | 78.13 | 78.13 | 78.22 | 78.13 | 6.23% | - |
| Jul 18, 2025 | 73.55 | 73.55 | 73.55 | 73.63 | 73.55 | - | - |
| Jul 17, 2025 | 73.55 | 73.55 | 73.55 | 73.63 | 73.55 | -0.09% | - |
| Jul 16, 2025 | 73.62 | 73.62 | 73.62 | 73.70 | 73.62 | -1.37% | - |
| Jul 15, 2025 | 74.64 | 74.64 | 74.64 | 74.72 | 74.64 | 0.35% | - |
| Jul 14, 2025 | 74.38 | 74.38 | 74.38 | 74.46 | 74.38 | -0.49% | - |
| Jul 11, 2025 | 74.75 | 74.75 | 74.75 | 74.83 | 74.75 | 1.27% | - |
| Jul 10, 2025 | 73.81 | 73.81 | 73.81 | 73.89 | 73.81 | -0.32% | - |
| Jul 9, 2025 | 74.05 | 74.05 | 74.05 | 74.13 | 74.05 | -0.32% | - |
| Jul 8, 2025 | 74.29 | 74.29 | 74.29 | 74.37 | 74.29 | - | - |
| Jul 7, 2025 | 74.29 | 74.29 | 74.29 | 74.37 | 74.29 | 0.95% | - |
| Jul 4, 2025 | 73.59 | 73.59 | 73.59 | 73.67 | 73.59 | - | - |
| Jul 3, 2025 | 73.59 | 73.59 | 73.59 | 73.67 | 73.59 | 4.60% | - |
| Jul 2, 2025 | 70.35 | 70.35 | 70.35 | 70.43 | 70.35 | 3.06% | - |
| Jul 1, 2025 | 68.27 | 68.27 | 68.27 | 68.34 | 68.27 | -3.75% | - |
| Jun 30, 2025 | 70.92 | 70.92 | 70.92 | 71.00 | 70.92 | -1.10% | - |
| Jun 27, 2025 | 71.71 | 71.71 | 71.71 | 71.79 | 71.71 | 1.31% | - |
| Jun 26, 2025 | 70.78 | 70.78 | 70.78 | 70.86 | 70.78 | 0.28% | - |
| Jun 25, 2025 | 70.58 | 70.58 | 70.58 | 70.66 | 70.58 | 5.86% | - |
| Jun 24, 2025 | 66.68 | 66.68 | 66.68 | 66.75 | 66.68 | 2.24% | - |
| Jun 23, 2025 | 65.22 | 65.22 | 65.22 | 65.29 | 65.22 | -1.18% | - |
| Jun 20, 2025 | 66.00 | 66.00 | 66.00 | 66.07 | 66.00 | -0.83% | - |
| Jun 19, 2025 | 66.55 | 66.55 | 66.55 | 66.62 | 66.55 | - | - |
| Jun 18, 2025 | 66.55 | 66.55 | 66.55 | 66.62 | 66.55 | -1.01% | - |
| Jun 17, 2025 | 67.23 | 67.23 | 67.23 | 67.30 | 67.23 | -0.06% | - |
| Jun 16, 2025 | 67.27 | 67.27 | 67.27 | 67.34 | 67.27 | - | - |
| Jun 13, 2025 | 67.27 | 67.27 | 67.27 | 67.34 | 67.27 | -0.58% | - |
| Jun 12, 2025 | 67.66 | 67.66 | 67.66 | 67.73 | 67.66 | -2.63% | - |
| Jun 11, 2025 | 69.48 | 69.48 | 69.48 | 69.56 | 69.48 | 0.64% | - |
| Jun 10, 2025 | 69.04 | 69.04 | 69.04 | 69.12 | 69.04 | 7.25% | - |
| Jun 9, 2025 | 64.38 | 64.38 | 64.38 | 64.45 | 64.38 | 1.34% | - |
| Jun 6, 2025 | 63.53 | 63.53 | 63.53 | 63.60 | 63.53 | 0.06% | - |
| Jun 5, 2025 | 63.49 | 63.49 | 63.49 | 63.56 | 63.49 | 0.84% | - |
| Jun 4, 2025 | 62.96 | 62.96 | 62.96 | 63.03 | 62.96 | 5.84% | - |