Entegris, Inc. (FRA:ENQ)
Germany flag Germany · Delayed Price · Currency is EUR
76.74
-0.54 (-0.70%)
At close: Oct 17, 2025

Entegris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202579.0079.7676.1076.1076.10-4.00%38
Oct 21, 202578.7880.2378.7879.2779.27-0.64%30
Oct 20, 202577.4679.7877.4679.7879.783.96%129
Oct 17, 202575.9678.3175.9576.7476.74-0.70%129
Oct 16, 202582.1282.6077.2877.2877.28-4.86%60
Oct 15, 202578.4081.2378.4081.2381.233.69%75
Oct 14, 202578.9680.1378.3478.3478.34-1.17%15
Oct 13, 202573.7679.2773.7679.2779.279.19%25
Oct 10, 202580.7580.7572.3272.6072.60-10.65%100
Oct 9, 202580.4481.2580.4481.2581.250.46%100
Oct 8, 202578.6780.8878.6780.8880.882.03%320
Oct 7, 202584.7984.7979.2779.2779.27-7.05%320
Oct 6, 202583.6586.1083.6585.2885.281.64%65
Oct 3, 202581.9183.9081.9183.9083.901.97%536
Oct 2, 202579.3582.2879.3582.2882.283.95%301
Oct 1, 202578.1779.1578.1779.1579.151.81%80
Sep 30, 202579.2379.2377.7477.7477.74-2.19%5
Sep 29, 202578.8780.6578.8779.4879.480.47%15
Sep 26, 202577.8879.1177.8879.1179.110.70%-
Sep 25, 202579.8179.8178.5678.5678.56-4.20%1,834
Sep 24, 202580.4082.0080.4082.0082.001.75%403
Sep 23, 202579.9880.5979.9880.5980.59-1.29%185
Sep 22, 202579.3981.6479.0781.6481.643.24%185
Sep 19, 202580.6780.6779.0879.0879.08-2.50%350
Sep 18, 202577.9681.1177.9681.1181.114.64%350
Sep 17, 202577.5177.5177.5177.5177.51-0.03%350
Sep 16, 202575.8877.5375.8877.5377.531.99%350
Sep 15, 202573.6776.0273.6776.0276.022.70%350
Sep 12, 202570.5474.0270.5474.0274.025.29%350
Sep 11, 202567.2970.3067.2970.3070.302.40%350
Sep 10, 202568.6568.6568.6568.6568.65-0.16%350
Sep 9, 202569.0969.0968.7668.7668.76-1.19%350
Sep 8, 202569.3769.5969.3769.5969.592.66%350
Sep 5, 202567.7967.7967.7967.7967.790.39%350
Sep 4, 202567.5167.5367.5167.5367.530.22%350
Sep 3, 202569.7969.7967.3867.3867.38-3.59%350
Sep 2, 202571.2871.2869.8969.8969.89-2.27%350
Sep 1, 202571.1971.5171.1971.5171.510.65%350
Aug 29, 202570.9871.0570.9871.0571.05-0.62%350
Aug 28, 202571.1971.4971.1971.4971.49-0.90%350
Aug 27, 202572.9672.9672.1472.1472.14-2.34%350
Aug 26, 202573.6873.8773.6873.8773.87-1.48%350
Aug 25, 202574.1774.9874.1774.9874.98-0.13%350
Aug 22, 202570.0175.0870.0175.0875.086.77%350
Aug 21, 202567.8670.3267.8670.3270.324.04%2
Aug 20, 202568.0768.0767.5967.5967.59-1.66%2
Aug 19, 202568.1268.7368.1268.7368.732.81%2
Aug 18, 202566.2866.8566.2866.8566.851.89%2
Aug 15, 202565.7265.7265.6165.6165.61-2.79%2
Aug 14, 202568.3468.3467.4967.4967.49-0.85%2