Entegris, Inc. (BIT:1ENTG)
Italy · Delayed Price · Currency is EUR 116.00
+1.00 (0.87%)
At close: Apr 16, 2026
BIT:1ENTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Apr 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.36% | 17 |
| Apr 14, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.59% | 10 |
| Apr 13, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Apr 10, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.68% | - |
| Apr 9, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2.75% | - |
| Apr 8, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 9.55% | 110 |
| Apr 7, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.90% | - |
| Apr 2, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -2.98% | - |
| Apr 1, 2026 | 103.12 | 103.14 | 103.12 | 103.48 | 103.48 | 5.54% | 73 |
| Mar 31, 2026 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 2.99% | - |
| Mar 30, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -4.48% | - |
| Mar 27, 2026 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | -2.66% | - |
| Mar 26, 2026 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | -3.56% | - |
| Mar 25, 2026 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | 2.25% | - |
| Mar 24, 2026 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | 3.20% | - |
| Mar 23, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 2.77% | - |
| Mar 20, 2026 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | -0.85% | - |
| Mar 19, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | -1.47% | - |
| Mar 18, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 1.26% | - |
| Mar 17, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | 2.06% | - |
| Mar 16, 2026 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 2.76% | - |
| Mar 13, 2026 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | -1.37% | - |
| Mar 12, 2026 | 95.57 | 95.57 | 95.57 | 95.66 | 95.66 | -4.06% | 1 |
| Mar 11, 2026 | 105.64 | 105.64 | 100.16 | 99.71 | 99.71 | -2.74% | 21 |
| Mar 10, 2026 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | 5.43% | - |
| Mar 9, 2026 | 96.18 | 96.18 | 96.18 | 97.24 | 97.24 | -5.41% | 100 |
| Mar 6, 2026 | 105.26 | 105.26 | 104.76 | 102.80 | 102.80 | -5.93% | 250 |
| Mar 5, 2026 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | -0.60% | - |
| Mar 4, 2026 | 108.06 | 109.28 | 108.06 | 109.94 | 109.94 | -0.29% | 20 |
| Mar 3, 2026 | 112.90 | 114.70 | 110.58 | 110.26 | 110.26 | -2.42% | 1,144 |
| Mar 2, 2026 | 110.56 | 116.32 | 110.56 | 113.00 | 113.00 | 1.77% | 3,541 |
| Feb 27, 2026 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | -0.98% | - |
| Feb 26, 2026 | 112.30 | 112.30 | 112.30 | 112.14 | 112.14 | -3.44% | 50 |
| Feb 25, 2026 | 118.34 | 118.34 | 118.34 | 116.14 | 116.14 | -1.11% | 50 |
| Feb 24, 2026 | 118.34 | 118.34 | 118.34 | 117.44 | 117.44 | 3.95% | 36 |
| Feb 23, 2026 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | -1.50% | - |
| Feb 20, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 2.39% | - |
| Feb 19, 2026 | 111.82 | 111.82 | 111.82 | 112.02 | 112.02 | -0.59% | 50 |
| Feb 18, 2026 | 109.62 | 111.38 | 109.62 | 112.68 | 112.68 | 4.12% | 280 |
| Feb 17, 2026 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | -1.71% | - |
| Feb 16, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -2.24% | - |
| Feb 13, 2026 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | 2.23% | - |
| Feb 12, 2026 | 116.02 | 116.06 | 115.10 | 110.16 | 110.16 | -3.87% | 236 |
| Feb 11, 2026 | 116.28 | 116.40 | 114.94 | 114.60 | 114.60 | 0.95% | 258 |
| Feb 10, 2026 | 113.36 | 113.36 | 113.36 | 113.52 | 113.52 | 9.87% | 20 |
| Feb 9, 2026 | 102.00 | 102.00 | 102.00 | 103.32 | 103.32 | 1.97% | 15 |
| Feb 6, 2026 | 97.40 | 97.40 | 97.40 | 101.32 | 101.32 | 6.74% | 100 |
| Feb 5, 2026 | 94.89 | 94.89 | 94.88 | 94.92 | 94.92 | -0.67% | 90 |
| Feb 4, 2026 | 96.77 | 96.77 | 96.75 | 95.56 | 95.56 | -0.39% | 76 |