Entegris, Inc. (BIT:1ENTG)
Italy · Delayed Price · Currency is EUR 115.00
-19.00 (-14.18%)
At close: Jul 7, 2026
BIT:1ENTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -14.18% | - |
| Jul 6, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3.08% | - |
| Jul 3, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Jul 2, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -12.08% | - |
| Jul 1, 2026 | 154.00 | 154.00 | 146.00 | 149.00 | 149.00 | -3.87% | 347 |
| Jun 30, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 8.39% | - |
| Jun 29, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.14% | - |
| Jun 26, 2026 | 149.00 | 149.00 | 149.00 | 140.00 | 140.00 | -9.68% | 10 |
| Jun 25, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3.33% | - |
| Jun 24, 2026 | 149.00 | 152.00 | 149.00 | 150.00 | 150.00 | 3.45% | 27 |
| Jun 23, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -10.49% | - |
| Jun 22, 2026 | 157.00 | 157.00 | 156.00 | 162.00 | 162.00 | 2.53% | 45 |
| Jun 19, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 6.04% | - |
| Jun 18, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 7.19% | - |
| Jun 17, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 3.73% | - |
| Jun 16, 2026 | 142.00 | 142.00 | 142.00 | 134.00 | 134.00 | -6.94% | 1 |
| Jun 15, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 9.92% | - |
| Jun 12, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 10.08% | - |
| Jun 11, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 4.39% | - |
| Jun 10, 2026 | 118.00 | 118.00 | 118.00 | 114.00 | 114.00 | 0.88% | 400 |
| Jun 9, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| Jun 8, 2026 | 118.00 | 118.00 | 118.00 | 117.00 | 117.00 | 2.63% | 1 |
| Jun 5, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -6.56% | - |
| Jun 4, 2026 | 118.00 | 118.00 | 118.00 | 122.00 | 122.00 | - | 7 |
| Jun 3, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Jun 2, 2026 | 120.00 | 120.00 | 120.00 | 123.00 | 123.00 | 5.13% | 10 |
| Jun 1, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| May 29, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| May 28, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| May 27, 2026 | 127.00 | 128.00 | 127.00 | 118.00 | 118.00 | -2.48% | 54 |
| May 26, 2026 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 1.68% | 322 |
| May 25, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 3.48% | - |
| May 22, 2026 | 112.00 | 112.00 | 112.00 | 115.00 | 115.00 | 5.50% | 2 |
| May 21, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| May 20, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | - |
| May 19, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -5.36% | - |
| May 18, 2026 | 115.00 | 115.00 | 115.00 | 112.00 | 112.00 | -2.61% | 26 |
| May 15, 2026 | 116.00 | 120.00 | 115.00 | 115.00 | 115.00 | -4.96% | 350 |
| May 14, 2026 | 125.00 | 125.00 | 125.00 | 121.00 | 121.00 | -2.42% | 3 |
| May 13, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 4.20% | 4 |
| May 12, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -4.80% | - |
| May 11, 2026 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | -2.34% | 11 |
| May 8, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| May 7, 2026 | 133.00 | 135.00 | 132.00 | 128.00 | 128.00 | -1.54% | 177 |
| May 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.84% | - |
| May 5, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 5.98% | - |
| May 4, 2026 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | -4.88% | 195 |
| Apr 30, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Apr 29, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.63% | - |
| Apr 28, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -5.32% | - |