Entegris, Inc. (BIT:1ENTG)
Italy · Delayed Price · Currency is EUR 138.00
-5.00 (-3.50%)
At close: Aug 14, 2026
BIT:1ENTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 148.00 | 148.00 | 148.00 | 138.00 | 138.00 | -3.50% | 20 |
| Aug 13, 2026 | 138.00 | 139.00 | 138.00 | 143.00 | 143.00 | 4.38% | 31 |
| Aug 12, 2026 | 136.00 | 136.00 | 136.00 | 137.00 | 137.00 | 5.38% | 40 |
| Aug 11, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3.17% | - |
| Aug 10, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |
| Aug 7, 2026 | 128.00 | 128.00 | 128.00 | 129.00 | 129.00 | 1.57% | 19 |
| Aug 6, 2026 | 128.00 | 128.00 | 128.00 | 127.00 | 127.00 | 1.60% | 109 |
| Aug 5, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2.46% | - |
| Aug 4, 2026 | 109.00 | 109.00 | 109.00 | 122.00 | 122.00 | 15.09% | 14 |
| Aug 3, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Jul 31, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Jul 30, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 7.69% | - |
| Jul 29, 2026 | 98.50 | 98.50 | 98.50 | 97.50 | 97.50 | -7.14% | 5 |
| Jul 28, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.79% | - |
| Jul 27, 2026 | 120.00 | 120.00 | 114.00 | 107.00 | 106.91 | -6.96% | 209 |
| Jul 24, 2026 | 113.00 | 113.00 | 113.00 | 115.00 | 114.91 | -2.54% | 2 |
| Jul 23, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.90 | -4.07% | - |
| Jul 22, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.90 | -0.81% | - |
| Jul 21, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.90 | 3.33% | - |
| Jul 20, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.90 | 0.84% | - |
| Jul 17, 2026 | 118.00 | 118.00 | 118.00 | 119.00 | 118.90 | - | 300 |
| Jul 16, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.90 | -0.83% | - |
| Jul 15, 2026 | 125.00 | 128.00 | 125.00 | 120.00 | 119.90 | -3.23% | 80 |
| Jul 14, 2026 | 125.00 | 125.00 | 125.00 | 124.00 | 123.90 | 1.64% | 19 |
| Jul 13, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | -3.94% | - |
| Jul 10, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.90 | -3.05% | - |
| Jul 9, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.89 | 12.93% | - |
| Jul 8, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.90 | 0.87% | - |
| Jul 7, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.91 | -14.18% | - |
| Jul 6, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.89 | 3.08% | - |
| Jul 3, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.89 | -0.76% | - |
| Jul 2, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.89 | -12.08% | - |
| Jul 1, 2026 | 154.00 | 154.00 | 146.00 | 149.00 | 148.88 | -3.87% | 347 |
| Jun 30, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.87 | 8.39% | - |
| Jun 29, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.88 | 2.14% | - |
| Jun 26, 2026 | 149.00 | 149.00 | 149.00 | 140.00 | 139.88 | -9.68% | 10 |
| Jun 25, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.87 | 3.33% | - |
| Jun 24, 2026 | 149.00 | 152.00 | 149.00 | 150.00 | 149.88 | 3.45% | 27 |
| Jun 23, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.88 | -10.49% | - |
| Jun 22, 2026 | 157.00 | 157.00 | 156.00 | 162.00 | 161.87 | 2.53% | 45 |
| Jun 19, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.87 | 6.04% | - |
| Jun 18, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.88 | 7.19% | - |
| Jun 17, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.89 | 3.73% | - |
| Jun 16, 2026 | 142.00 | 142.00 | 142.00 | 134.00 | 133.89 | -6.94% | 1 |
| Jun 15, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.88 | 9.92% | - |
| Jun 12, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.89 | 10.08% | - |
| Jun 11, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.90 | 4.39% | - |
| Jun 10, 2026 | 118.00 | 118.00 | 118.00 | 114.00 | 113.91 | 0.88% | 400 |
| Jun 9, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.91 | -3.42% | - |
| Jun 8, 2026 | 118.00 | 118.00 | 118.00 | 117.00 | 116.90 | 2.63% | 1 |