Entegris, Inc. (ETR:ENQ)
Germany · Delayed Price · Currency is EUR 121.00
-2.00 (-1.63%)
Last updated: Sep 9, 2026, 5:30 PM CET
ETR:ENQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 14, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.90 | 1.64% | - |
| Jul 13, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | - | 113 |
| Jul 9, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | 4.27% | 10 |
| Jul 8, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.91 | 1.74% | - |
| Jul 7, 2026 | 125.00 | 125.00 | 114.00 | 115.00 | 114.91 | -19.01% | 23 |
| Jul 3, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.89 | -1.39% | - |
| Jul 2, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 143.89 | -3.36% | 201 |
| Jul 1, 2026 | 152.00 | 152.00 | 146.00 | 149.00 | 148.88 | - | 95 |
| Jun 30, 2026 | 149.00 | 153.00 | 149.00 | 149.00 | 148.88 | 7.19% | 237 |
| Jun 26, 2026 | 155.00 | 155.00 | 139.00 | 139.00 | 138.89 | -10.32% | 118 |
| Jun 25, 2026 | 158.00 | 158.00 | 153.00 | 155.00 | 154.88 | 3.33% | 167 |
| Jun 24, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 149.88 | 2.74% | 84 |
| Jun 23, 2026 | 154.00 | 154.00 | 146.00 | 146.00 | 145.89 | -7.01% | 323 |
| Jun 22, 2026 | 155.00 | 157.00 | 155.00 | 157.00 | 156.88 | 1.95% | 156 |
| Jun 19, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.88 | 3.36% | 137 |