Entegris, Inc. (FRA:ENQ)
Germany · Delayed Price · Currency is EUR 69.09
-0.50 (-0.72%)
Last updated: Sep 9, 2025, 8:01 AM CET
Entegris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 69.09 | 69.09 | 68.76 | 68.76 | - | -1.19% | 350 |
| Sep 8, 2025 | 69.37 | 69.59 | 69.37 | 69.59 | - | 2.66% | 350 |
| Sep 5, 2025 | 67.79 | 67.79 | 67.79 | 67.79 | - | 0.39% | 350 |
| Sep 4, 2025 | 67.51 | 67.53 | 67.51 | 67.53 | - | 0.22% | 350 |
| Sep 3, 2025 | 69.79 | 69.79 | 67.38 | 67.38 | - | -3.59% | 350 |
| Sep 2, 2025 | 71.28 | 71.28 | 69.89 | 69.89 | - | -2.27% | 350 |
| Sep 1, 2025 | 71.19 | 71.51 | 71.19 | 71.51 | - | 0.65% | 350 |
| Aug 29, 2025 | 70.98 | 71.05 | 70.98 | 71.05 | - | -0.62% | 350 |
| Aug 28, 2025 | 71.19 | 71.49 | 71.19 | 71.49 | - | -0.90% | - |
| Aug 27, 2025 | 72.96 | 72.96 | 72.14 | 72.14 | - | -2.34% | 350 |
| Aug 26, 2025 | 73.68 | 73.87 | 73.68 | 73.87 | - | -1.48% | - |
| Aug 25, 2025 | 74.17 | 74.98 | 74.17 | 74.98 | - | -0.13% | - |
| Aug 22, 2025 | 70.01 | 75.08 | 70.01 | 75.08 | - | 6.77% | 350 |
| Aug 21, 2025 | 67.86 | 70.32 | 67.86 | 70.32 | - | 4.04% | 2 |
| Aug 20, 2025 | 68.07 | 68.07 | 67.59 | 67.59 | - | -1.66% | 2 |
| Aug 19, 2025 | 68.12 | 68.73 | 68.12 | 68.73 | - | 2.81% | - |
| Aug 18, 2025 | 66.28 | 66.85 | 66.28 | 66.85 | - | 1.89% | 2 |
| Aug 15, 2025 | 65.72 | 65.72 | 65.61 | 65.61 | - | -2.79% | 2 |
| Aug 14, 2025 | 68.34 | 68.34 | 67.49 | 67.49 | - | -0.85% | 2 |
| Aug 13, 2025 | 64.36 | 68.07 | 64.36 | 68.07 | - | 5.31% | 2 |
| Aug 12, 2025 | 61.33 | 64.64 | 61.33 | 64.64 | - | 4.53% | 2 |
| Aug 11, 2025 | 62.07 | 62.07 | 61.84 | 61.84 | - | -1.12% | 2 |
| Aug 8, 2025 | 62.43 | 64.37 | 62.43 | 62.54 | - | -0.78% | 2 |
| Aug 7, 2025 | 61.37 | 64.35 | 61.37 | 63.03 | - | 1.79% | 140 |
| Aug 6, 2025 | 62.83 | 62.83 | 61.92 | 61.92 | - | -2.01% | 5 |
| Aug 5, 2025 | 63.31 | 63.31 | 63.19 | 63.19 | - | -0.17% | 5 |
| Aug 4, 2025 | 64.99 | 66.59 | 63.30 | 63.30 | - | -6.50% | 5 |
| Aug 1, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | - | -1.07% | 1 |
| Jul 31, 2025 | 69.55 | 69.55 | 68.43 | 68.43 | - | -14.03% | - |
| Jul 30, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | - | -0.70% | 1 |
| Jul 29, 2025 | 78.81 | 80.16 | 78.81 | 80.16 | - | 1.10% | 1 |
| Jul 28, 2025 | 77.91 | 79.29 | 77.91 | 79.29 | - | 1.65% | 1 |
| Jul 25, 2025 | 76.88 | 78.00 | 76.29 | 78.00 | - | 0.94% | 1 |
| Jul 24, 2025 | 77.19 | 77.27 | 77.19 | 77.27 | - | -0.23% | - |
| Jul 23, 2025 | 77.78 | 78.26 | 77.45 | 77.45 | - | -0.17% | 1 |
| Jul 22, 2025 | 77.48 | 77.58 | 77.48 | 77.58 | - | -0.64% | 1 |
| Jul 21, 2025 | 77.35 | 78.08 | 77.10 | 78.08 | - | 1.36% | 1 |
| Jul 18, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | - | 3.30% | 80 |
| Jul 17, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | - | -0.20% | 80 |
| Jul 16, 2025 | 74.33 | 74.72 | 74.33 | 74.72 | - | -0.80% | 80 |
| Jul 15, 2025 | 73.37 | 75.95 | 73.37 | 75.32 | - | 2.32% | 80 |
| Jul 14, 2025 | 73.81 | 73.81 | 73.61 | 73.61 | - | -1.70% | 12 |
| Jul 11, 2025 | 74.40 | 74.88 | 74.40 | 74.88 | - | -0.07% | 12 |
| Jul 10, 2025 | 73.14 | 74.93 | 73.14 | 74.93 | - | 2.06% | 12 |
| Jul 9, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | - | -0.68% | - |
| Jul 8, 2025 | 70.11 | 73.92 | 70.11 | 73.92 | - | 4.67% | 12 |
| Jul 7, 2025 | 71.98 | 71.98 | 70.62 | 70.62 | - | -1.30% | 12 |
| Jul 4, 2025 | 72.11 | 72.11 | 71.55 | 71.55 | - | -2.49% | 12 |
| Jul 3, 2025 | 72.58 | 73.38 | 72.58 | 73.38 | - | 1.12% | 12 |
| Jul 2, 2025 | 69.40 | 72.57 | 69.40 | 72.57 | - | 4.18% | - |