Entegris, Inc. (ETR:ENQ)
Germany · Delayed Price · Currency is EUR 138.00
+9.00 (6.98%)
Last updated: Sep 29, 2026, 5:30 PM CET
ETR:ENQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 132.00 | 138.00 | 132.00 | 138.00 | 138.00 | 6.98% | 3 |
| Sep 28, 2026 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | -3.01% | - |
| Sep 25, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 4.72% | - |
| Sep 24, 2026 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | -4.51% | - |
| Sep 23, 2026 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 3.91% | 150 |
| Sep 22, 2026 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 3.23% | - |
| Sep 21, 2026 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | 1.64% | 98 |
| Sep 18, 2026 | 119.00 | 122.00 | 117.00 | 122.00 | 122.00 | 4.27% | - |
| Sep 17, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 2.63% | - |
| Sep 16, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 2.70% | 1 |
| Sep 15, 2026 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Sep 14, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -6.56% | 50 |
| Sep 11, 2026 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 2.52% | - |
| Sep 10, 2026 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Sep 9, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.63% | - |
| Sep 8, 2026 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | -1.60% | 143 |
| Sep 7, 2026 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 10.62% | 9 |
| Sep 3, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Sep 2, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.89% | 15 |
| Sep 1, 2026 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | -4.27% | 50 |
| Aug 31, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.50% | - |
| Aug 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.23% | - |
| Aug 27, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Aug 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 2.50% | - |
| Aug 25, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.44% | - |
| Aug 21, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 20, 2026 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | -10.22% | 4 |
| Aug 18, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -4.20% | 22 |
| Aug 17, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.88% | - |
| Aug 14, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.80% | 4 |
| Aug 13, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 4.38% | - |
| Aug 12, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 5.38% | 4 |
| 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 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2.38% | - |
| Aug 6, 2026 | 124.00 | 128.00 | 124.00 | 126.00 | 126.00 | 12.50% | 139 |
| Aug 4, 2026 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 5.66% | 121 |
| Aug 3, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Jul 31, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.96% | 34 |
| Jul 30, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4.66% | 15 |
| Jul 29, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -13.77% | 30 |
| Jul 27, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.91 | -3.45% | 24 |
| Jul 24, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.91 | -1.69% | - |
| Jul 23, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 117.91 | -3.28% | 73 |
| Jul 22, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | -1.61% | - |
| Jul 21, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.90 | 3.33% | - |
| Jul 20, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 119.91 | 1.69% | 100 |
| Jul 17, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.91 | -0.84% | - |
| Jul 16, 2026 | 121.00 | 121.00 | 116.00 | 119.00 | 118.91 | -0.83% | 18 |
| Jul 15, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.91 | -3.23% | - |