Entegris, Inc. (FRA:ENQ)
Germany · Delayed Price · Currency is EUR 75.04
-0.75 (-0.99%)
At close: Dec 5, 2025
Entegris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -0.99% | - |
| Dec 4, 2025 | 73.23 | 75.79 | 73.23 | 75.79 | 75.79 | 2.27% | 314 |
| Dec 3, 2025 | 67.99 | 74.11 | 67.99 | 74.11 | 74.11 | 7.69% | 322 |
| Dec 2, 2025 | 64.96 | 68.82 | 64.96 | 68.82 | 68.82 | 4.64% | - |
| Dec 1, 2025 | 65.40 | 65.77 | 65.40 | 65.77 | 65.77 | -0.62% | - |
| Nov 28, 2025 | 64.24 | 66.18 | 64.24 | 66.18 | 66.18 | 3.71% | - |
| Nov 27, 2025 | 64.07 | 64.07 | 63.81 | 63.81 | 63.81 | -2.24% | - |
| Nov 26, 2025 | 63.30 | 65.27 | 63.30 | 65.27 | 65.27 | 3.28% | - |
| Nov 25, 2025 | 63.43 | 63.43 | 63.20 | 63.20 | 63.20 | -1.34% | - |
| Nov 24, 2025 | 63.61 | 64.06 | 63.61 | 64.06 | 64.06 | 0.05% | - |
| Nov 21, 2025 | 59.04 | 64.03 | 59.04 | 64.03 | 64.03 | 8.29% | 28 |
| Nov 20, 2025 | 64.65 | 64.65 | 59.13 | 59.13 | 59.13 | -6.74% | - |
| Nov 19, 2025 | 62.03 | 63.40 | 62.03 | 63.40 | 63.40 | 1.64% | 130 |
| Nov 18, 2025 | 63.17 | 63.17 | 62.38 | 62.38 | 62.38 | -2.55% | - |
| Nov 17, 2025 | 67.08 | 67.08 | 64.01 | 64.01 | 64.01 | -4.58% | 45 |
| Nov 14, 2025 | 69.00 | 69.75 | 67.08 | 67.08 | 67.08 | -2.77% | 40 |
| Nov 13, 2025 | 72.03 | 72.03 | 68.99 | 68.99 | 68.99 | -4.75% | - |
| Nov 12, 2025 | 72.13 | 72.43 | 72.13 | 72.43 | 72.43 | 0.92% | - |
| Nov 11, 2025 | 73.61 | 73.61 | 71.77 | 71.77 | 71.77 | -4.47% | - |
| Nov 10, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 1.47% | - |
| Nov 7, 2025 | 73.71 | 74.04 | 72.41 | 74.04 | 74.04 | -0.68% | 18 |
| Nov 6, 2025 | 75.92 | 75.92 | 74.55 | 74.55 | 74.55 | -0.55% | - |
| Nov 5, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -3.15% | - |
| Nov 4, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -2.10% | - |
| Nov 3, 2025 | 78.66 | 80.63 | 78.66 | 79.06 | 79.06 | -0.04% | 18 |
| Oct 31, 2025 | 74.52 | 79.09 | 74.52 | 79.09 | 79.09 | 3.98% | - |
| Oct 30, 2025 | 80.09 | 80.09 | 75.34 | 76.06 | 76.06 | -6.39% | - |
| Oct 29, 2025 | 77.90 | 83.23 | 77.90 | 81.25 | 81.25 | 3.66% | 110 |
| Oct 28, 2025 | 79.45 | 79.45 | 78.38 | 78.38 | 78.30 | -2.87% | - |
| Oct 27, 2025 | 78.96 | 81.28 | 78.96 | 80.70 | 80.61 | 1.55% | 27 |
| Oct 24, 2025 | 77.70 | 79.47 | 77.70 | 79.47 | 79.38 | 1.94% | - |
| Oct 23, 2025 | 75.94 | 77.96 | 75.94 | 77.96 | 77.88 | 2.44% | - |
| Oct 22, 2025 | 79.00 | 79.76 | 76.10 | 76.10 | 76.02 | -4.00% | 38 |
| Oct 21, 2025 | 78.78 | 80.23 | 78.78 | 79.27 | 79.18 | -0.64% | 30 |
| Oct 20, 2025 | 77.46 | 79.78 | 77.46 | 79.78 | 79.69 | 3.96% | - |
| Oct 17, 2025 | 75.96 | 78.31 | 75.95 | 76.74 | 76.66 | -0.70% | 129 |
| Oct 16, 2025 | 82.12 | 82.60 | 77.28 | 77.28 | 77.20 | -4.86% | 60 |
| Oct 15, 2025 | 78.40 | 81.23 | 78.40 | 81.23 | 81.14 | 3.69% | 75 |
| Oct 14, 2025 | 78.96 | 80.13 | 78.34 | 78.34 | 78.26 | -1.17% | 15 |
| Oct 13, 2025 | 73.76 | 79.27 | 73.76 | 79.27 | 79.18 | 9.19% | 25 |
| Oct 10, 2025 | 80.75 | 80.75 | 72.32 | 72.60 | 72.52 | -10.65% | - |
| Oct 9, 2025 | 80.44 | 81.25 | 80.44 | 81.25 | 81.16 | 0.46% | 100 |
| Oct 8, 2025 | 78.67 | 80.88 | 78.67 | 80.88 | 80.79 | 2.03% | - |
| Oct 7, 2025 | 84.79 | 84.79 | 79.27 | 79.27 | 79.18 | -7.05% | 320 |
| Oct 6, 2025 | 83.65 | 86.10 | 83.65 | 85.28 | 85.19 | 1.64% | 65 |
| Oct 3, 2025 | 81.91 | 83.90 | 81.91 | 83.90 | 83.81 | 1.97% | - |
| Oct 2, 2025 | 79.35 | 82.28 | 79.35 | 82.28 | 82.19 | 3.95% | - |
| Oct 1, 2025 | 78.17 | 79.15 | 78.17 | 79.15 | 79.06 | 1.81% | - |
| Sep 30, 2025 | 79.23 | 79.23 | 77.74 | 77.74 | 77.66 | -2.19% | - |
| Sep 29, 2025 | 78.87 | 80.65 | 78.87 | 79.48 | 79.39 | 0.47% | 15 |