Entegris, Inc. (ETR:ENQ)
Germany · Delayed Price · Currency is EUR 118.00
+3.00 (2.61%)
Last updated: Jul 22, 2026, 8:03 AM CET
ETR:ENQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 3.33% | - |
| Jul 20, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 1.69% | 100 |
| Jul 17, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Jul 16, 2026 | 121.00 | 121.00 | 116.00 | 119.00 | 119.00 | -0.83% | 18 |
| Jul 15, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.23% | - |
| Jul 14, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| Jul 13, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 113 |
| Jul 9, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 4.27% | 10 |
| Jul 8, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | - |
| Jul 7, 2026 | 125.00 | 125.00 | 114.00 | 115.00 | 115.00 | -19.01% | 23 |
| Jul 3, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.39% | - |
| Jul 2, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -3.36% | 201 |
| Jul 1, 2026 | 152.00 | 152.00 | 146.00 | 149.00 | 149.00 | - | 95 |
| Jun 30, 2026 | 149.00 | 153.00 | 149.00 | 149.00 | 149.00 | 7.19% | 237 |
| Jun 26, 2026 | 155.00 | 155.00 | 139.00 | 139.00 | 139.00 | -10.32% | 118 |
| Jun 25, 2026 | 158.00 | 158.00 | 153.00 | 155.00 | 155.00 | 3.33% | 167 |
| Jun 24, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 2.74% | 84 |
| Jun 23, 2026 | 154.00 | 154.00 | 146.00 | 146.00 | 146.00 | -7.01% | 323 |
| Jun 22, 2026 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 1.95% | 156 |
| Jun 19, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 3.36% | 137 |
| Jun 18, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 10.37% | 295 |
| Jun 17, 2026 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | -1.46% | 110 |
| Jun 16, 2026 | 143.00 | 145.00 | 137.00 | 137.00 | 137.00 | -4.86% | 263 |
| Jun 15, 2026 | 135.00 | 144.00 | 135.00 | 144.00 | 144.00 | 21.01% | 375 |
| Jun 11, 2026 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | - | 113 |
| Jun 10, 2026 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 4.39% | 97 |
| Jun 9, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Jun 8, 2026 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | - | 228 |