Entegris, Inc. (BMV:ENTG)
Mexico · Delayed Price · Currency is MXN 1,625.00
-75.00 (-4.41%)
At close: Oct 22, 2025
Entegris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,623.16 | -4.41% | 15 |
| Oct 20, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,698.07 | -0.87% | 7 |
| Oct 10, 2025 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,713.06 | -2.70% | 6 |
| Sep 18, 2025 | 1,762.66 | 1,762.66 | 1,762.66 | 1,762.66 | 1,760.66 | 15.96% | 260 |
| Sep 4, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,518.28 | -4.40% | 24 |
| Aug 27, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,588.20 | 4.69% | 490 |
| Aug 21, 2025 | 1,518.80 | 1,518.80 | 1,518.80 | 1,518.80 | 1,517.08 | 0.65% | 490 |
| Aug 18, 2025 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,507.29 | -2.65% | 200 |