Entegris, Inc. (FRA:ENQ)
Germany · Delayed Price · Currency is EUR 88.37
+3.20 (3.76%)
At close: Jan 9, 2026
Entegris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 84.82 | 88.37 | 84.82 | 88.37 | 88.37 | 3.76% | - |
| Jan 8, 2026 | 82.43 | 85.17 | 82.43 | 85.17 | 85.17 | 2.18% | 30 |
| Jan 7, 2026 | 84.06 | 84.06 | 83.17 | 83.35 | 83.35 | -1.51% | - |
| Jan 6, 2026 | 78.75 | 84.63 | 78.75 | 84.63 | 84.63 | 7.52% | - |
| Jan 5, 2026 | 76.19 | 78.71 | 76.19 | 78.71 | 78.71 | 2.50% | - |
| Jan 2, 2026 | 71.02 | 76.79 | 71.02 | 76.79 | 76.79 | 6.30% | - |
| Dec 30, 2025 | 72.13 | 72.24 | 72.13 | 72.24 | 72.24 | -0.45% | - |
| Dec 29, 2025 | 72.42 | 72.57 | 72.42 | 72.57 | 72.57 | 1.33% | - |
| Dec 23, 2025 | 71.47 | 71.62 | 71.47 | 71.62 | 71.62 | -0.71% | - |
| Dec 22, 2025 | 71.31 | 72.13 | 71.31 | 72.13 | 72.13 | 0.64% | - |
| Dec 19, 2025 | 71.57 | 71.67 | 71.57 | 71.67 | 71.67 | -0.93% | - |
| Dec 18, 2025 | 71.97 | 72.34 | 71.97 | 72.34 | 72.34 | -0.04% | - |
| Dec 17, 2025 | 74.35 | 74.35 | 72.37 | 72.37 | 72.37 | -2.89% | - |
| Dec 16, 2025 | 75.10 | 75.66 | 74.52 | 74.52 | 74.52 | -2.59% | 439 |
| Dec 15, 2025 | 78.25 | 78.25 | 76.50 | 76.50 | 76.50 | -2.26% | 100 |
| Dec 12, 2025 | 80.80 | 80.80 | 78.27 | 78.27 | 78.27 | -3.44% | - |
| Dec 11, 2025 | 79.24 | 81.06 | 79.24 | 81.06 | 81.06 | -0.17% | - |
| Dec 10, 2025 | 78.75 | 81.20 | 78.75 | 81.20 | 81.20 | 2.01% | - |
| Dec 9, 2025 | 75.75 | 79.60 | 75.75 | 79.60 | 79.60 | 5.12% | - |
| Dec 8, 2025 | 75.84 | 75.84 | 75.72 | 75.72 | 75.72 | -0.89% | - |
| Dec 5, 2025 | 75.04 | 76.40 | 75.04 | 76.40 | 76.40 | 0.80% | - |
| 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 |