Entegris, Inc. (ETR:ENQ)
Germany · Delayed Price · Currency is EUR 133.00
+6.00 (4.72%)
Last updated: Oct 19, 2026, 5:30 PM CET
ETR:ENQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 129.00 | 133.00 | 128.00 | 133.00 | 133.00 | 4.72% | 38 |
| Oct 16, 2026 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | -3.05% | - |
| Oct 15, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -5.07% | - |
| Oct 14, 2026 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | - | - |
| Oct 13, 2026 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | -2.82% | - |
| Oct 12, 2026 | 148.00 | 148.00 | 142.00 | 142.00 | 142.00 | -2.74% | - |
| Oct 9, 2026 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | -0.68% | - |
| Oct 8, 2026 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | -0.68% | - |
| Oct 7, 2026 | 148.00 | 148.00 | 147.00 | 148.00 | 148.00 | -0.67% | - |
| Oct 6, 2026 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | - | - |
| Oct 5, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | -0.67% | - |
| Oct 2, 2026 | 142.00 | 150.00 | 142.00 | 150.00 | 150.00 | 8.70% | - |
| Oct 1, 2026 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | 1.47% | 38 |
| Sep 30, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | -1.45% | 75 |
| 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 |