Entegris, Inc. (FRA:ENQ)
Germany · Delayed Price · Currency is EUR 76.74
-0.54 (-0.70%)
At close: Oct 17, 2025
Entegris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 79.00 | 79.76 | 76.10 | 76.10 | 76.10 | -4.00% | 38 |
| Oct 21, 2025 | 78.78 | 80.23 | 78.78 | 79.27 | 79.27 | -0.64% | 30 |
| Oct 20, 2025 | 77.46 | 79.78 | 77.46 | 79.78 | 79.78 | 3.96% | 129 |
| Oct 17, 2025 | 75.96 | 78.31 | 75.95 | 76.74 | 76.74 | -0.70% | 129 |
| Oct 16, 2025 | 82.12 | 82.60 | 77.28 | 77.28 | 77.28 | -4.86% | 60 |
| Oct 15, 2025 | 78.40 | 81.23 | 78.40 | 81.23 | 81.23 | 3.69% | 75 |
| Oct 14, 2025 | 78.96 | 80.13 | 78.34 | 78.34 | 78.34 | -1.17% | 15 |
| Oct 13, 2025 | 73.76 | 79.27 | 73.76 | 79.27 | 79.27 | 9.19% | 25 |
| Oct 10, 2025 | 80.75 | 80.75 | 72.32 | 72.60 | 72.60 | -10.65% | 100 |
| Oct 9, 2025 | 80.44 | 81.25 | 80.44 | 81.25 | 81.25 | 0.46% | 100 |
| Oct 8, 2025 | 78.67 | 80.88 | 78.67 | 80.88 | 80.88 | 2.03% | 320 |
| Oct 7, 2025 | 84.79 | 84.79 | 79.27 | 79.27 | 79.27 | -7.05% | 320 |
| Oct 6, 2025 | 83.65 | 86.10 | 83.65 | 85.28 | 85.28 | 1.64% | 65 |
| Oct 3, 2025 | 81.91 | 83.90 | 81.91 | 83.90 | 83.90 | 1.97% | 536 |
| Oct 2, 2025 | 79.35 | 82.28 | 79.35 | 82.28 | 82.28 | 3.95% | 301 |
| Oct 1, 2025 | 78.17 | 79.15 | 78.17 | 79.15 | 79.15 | 1.81% | 80 |
| Sep 30, 2025 | 79.23 | 79.23 | 77.74 | 77.74 | 77.74 | -2.19% | 5 |
| Sep 29, 2025 | 78.87 | 80.65 | 78.87 | 79.48 | 79.48 | 0.47% | 15 |
| Sep 26, 2025 | 77.88 | 79.11 | 77.88 | 79.11 | 79.11 | 0.70% | - |
| Sep 25, 2025 | 79.81 | 79.81 | 78.56 | 78.56 | 78.56 | -4.20% | 1,834 |
| Sep 24, 2025 | 80.40 | 82.00 | 80.40 | 82.00 | 82.00 | 1.75% | 403 |
| Sep 23, 2025 | 79.98 | 80.59 | 79.98 | 80.59 | 80.59 | -1.29% | 185 |
| Sep 22, 2025 | 79.39 | 81.64 | 79.07 | 81.64 | 81.64 | 3.24% | 185 |
| Sep 19, 2025 | 80.67 | 80.67 | 79.08 | 79.08 | 79.08 | -2.50% | 350 |
| Sep 18, 2025 | 77.96 | 81.11 | 77.96 | 81.11 | 81.11 | 4.64% | 350 |
| Sep 17, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -0.03% | 350 |
| Sep 16, 2025 | 75.88 | 77.53 | 75.88 | 77.53 | 77.53 | 1.99% | 350 |
| Sep 15, 2025 | 73.67 | 76.02 | 73.67 | 76.02 | 76.02 | 2.70% | 350 |
| Sep 12, 2025 | 70.54 | 74.02 | 70.54 | 74.02 | 74.02 | 5.29% | 350 |
| Sep 11, 2025 | 67.29 | 70.30 | 67.29 | 70.30 | 70.30 | 2.40% | 350 |
| Sep 10, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -0.16% | 350 |
| Sep 9, 2025 | 69.09 | 69.09 | 68.76 | 68.76 | 68.76 | -1.19% | 350 |
| Sep 8, 2025 | 69.37 | 69.59 | 69.37 | 69.59 | 69.59 | 2.66% | 350 |
| Sep 5, 2025 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 0.39% | 350 |
| Sep 4, 2025 | 67.51 | 67.53 | 67.51 | 67.53 | 67.53 | 0.22% | 350 |
| Sep 3, 2025 | 69.79 | 69.79 | 67.38 | 67.38 | 67.38 | -3.59% | 350 |
| Sep 2, 2025 | 71.28 | 71.28 | 69.89 | 69.89 | 69.89 | -2.27% | 350 |
| Sep 1, 2025 | 71.19 | 71.51 | 71.19 | 71.51 | 71.51 | 0.65% | 350 |
| Aug 29, 2025 | 70.98 | 71.05 | 70.98 | 71.05 | 71.05 | -0.62% | 350 |
| Aug 28, 2025 | 71.19 | 71.49 | 71.19 | 71.49 | 71.49 | -0.90% | 350 |
| Aug 27, 2025 | 72.96 | 72.96 | 72.14 | 72.14 | 72.14 | -2.34% | 350 |
| Aug 26, 2025 | 73.68 | 73.87 | 73.68 | 73.87 | 73.87 | -1.48% | 350 |
| Aug 25, 2025 | 74.17 | 74.98 | 74.17 | 74.98 | 74.98 | -0.13% | 350 |
| Aug 22, 2025 | 70.01 | 75.08 | 70.01 | 75.08 | 75.08 | 6.77% | 350 |
| Aug 21, 2025 | 67.86 | 70.32 | 67.86 | 70.32 | 70.32 | 4.04% | 2 |
| Aug 20, 2025 | 68.07 | 68.07 | 67.59 | 67.59 | 67.59 | -1.66% | 2 |
| Aug 19, 2025 | 68.12 | 68.73 | 68.12 | 68.73 | 68.73 | 2.81% | 2 |
| Aug 18, 2025 | 66.28 | 66.85 | 66.28 | 66.85 | 66.85 | 1.89% | 2 |
| Aug 15, 2025 | 65.72 | 65.72 | 65.61 | 65.61 | 65.61 | -2.79% | 2 |
| Aug 14, 2025 | 68.34 | 68.34 | 67.49 | 67.49 | 67.49 | -0.85% | 2 |