tiprankstipranks
Entegris, Inc. Shs Unsponsored Brazilian Depositary Receipt Repr 0.055555 Sh (BR:E2NT34)
:E2NT34
Brazil Market
E2NT34
Entegris, Inc. Shs Unsponsored Brazilian Depositary Receipt Repr 0.055555 Sh
RESEARCH TOOLSreports

Entegris, Inc. Shs Unsponsored Brazilian Depositary Receipt Repr 0.055555 Sh (E2NT34) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
40.84
40.84
39.68
40.84
40.84
0.00%
0
0.00
Sep 10, 2026
40.84
40.84
38.92
40.84
40.84
0.00%
0
0.00
Sep 09, 2026
40.84
40.84
40.20
40.84
40.84
0.00%
0
0.00
Sep 08, 2026
40.84
40.84
40.84
40.84
40.84
+1.92%
2,500
15.94
Sep 07, 2026
40.07
40.07
39.36
40.07
40.07
0.00%
0
0.00
Sep 04, 2026
40.07
40.07
39.36
40.07
40.07
0.00%
0
0.00
Sep 03, 2026
40.07
40.07
36.84
40.07
40.07
0.00%
0
0.00
Sep 02, 2026
40.07
40.07
37.08
40.07
40.07
0.00%
0
0.00
Sep 01, 2026
40.07
40.07
40.07
40.07
40.07
-7.03%
2
0.01
Aug 31, 2026
43.10
43.10
38.84
43.10
43.10
0.00%
0
0.00
Aug 28, 2026
43.10
43.10
38.80
43.10
43.10
0.00%
0
0.00
Aug 27, 2026
43.10
43.10
41.48
43.10
43.10
0.00%
0
0.00
Aug 26, 2026
43.10
43.10
40.48
43.10
43.10
0.00%
0
0.00
Aug 25, 2026
43.10
43.10
39.45
43.10
43.10
0.00%
0
0.00
Aug 24, 2026
43.10
43.10
39.12
43.10
43.10
0.00%
0
0.00
Aug 21, 2026
43.10
43.10
40.68
43.10
43.10
0.00%
0
0.00
Aug 20, 2026
43.10
43.10
41.40
43.10
43.10
0.00%
0
0.00
Aug 19, 2026
43.10
43.10
41.08
43.10
43.10
0.00%
0
0.00
Aug 18, 2026
43.10
43.10
43.10
43.10
43.10
+0.70%
1
<0.01
Aug 17, 2026
42.80
47.35
42.80
42.80
42.80
0.00%
0
0.00
Aug 14, 2026
42.80
47.15
42.80
42.80
42.80
0.00%
0
0.00
Aug 13, 2026
42.80
47.30
42.80
42.80
42.80
0.00%
0
0.00
Aug 12, 2026
42.80
46.60
42.80
42.80
42.80
0.00%
0
0.00
Aug 11, 2026
42.80
42.80
42.80
42.80
42.80
+7.43%
2,000
15.94
Aug 10, 2026
39.84
41.40
39.84
39.84
39.84
0.00%
0
0.00
Aug 07, 2026
39.84
43.08
39.84
39.84
39.84
0.00%
0
0.00
Aug 06, 2026
39.84
41.08
39.84
39.84
39.84
0.00%
0
0.00
Aug 05, 2026
39.84
41.96
39.84
39.84
39.84
0.00%
0
0.00
Aug 04, 2026
36.39
39.84
36.39
39.84
39.84
+9.45%
107
0.85
Aug 03, 2026
36.40
36.40
35.19
36.40
36.40
0.00%
0
0.00
Jul 31, 2026
36.40
36.40
33.93
36.40
36.40
0.00%
0
0.00
Jul 30, 2026
36.40
36.40
32.91
36.40
36.40
0.00%
0
0.00
Jul 29, 2026
36.40
36.40
30.45
36.40
36.40
0.00%
0
0.00
Jul 28, 2026
36.40
36.40
36.00
36.40
36.40
+0.05%
0
0.00
Jul 27, 2026
37.40
37.40
36.40
36.40
36.38
-3.19%
6
0.05
Jul 24, 2026
37.60
37.60
36.20
37.60
37.58
0.00%
0
0.00
Jul 23, 2026
37.60
37.60
37.60
37.60
37.58
-3.29%
11
0.09
Jul 22, 2026
38.88
38.88
38.88
38.88
38.86
+0.78%
300
2.47
Jul 21, 2026
38.58
39.92
38.58
38.58
38.56
0.00%
0
0.00
Jul 20, 2026
38.58
38.58
37.68
38.58
38.56
0.00%
0
0.00
Jul 17, 2026
38.58
38.58
38.58
38.58
38.56
-0.82%
250
2.12
Jul 16, 2026
38.90
38.90
37.52
38.90
38.88
0.00%
0
0.00
Jul 15, 2026
38.90
38.90
38.90
38.90
38.88
-0.82%
700
6.55
Jul 14, 2026
39.22
39.22
39.22
39.22
39.20
+0.03%
450
4.51
Jul 13, 2026
41.16
41.16
39.21
39.21
39.19
-3.59%
374
3.98
Jul 10, 2026
40.67
40.67
40.67
40.67
40.65
-3.90%
18
0.19
Jul 09, 2026
43.32
43.32
42.28
42.32
42.30
+4.75%
653
7.85
Jul 08, 2026
39.00
40.40
39.00
40.40
40.38
-23.14%
1,504
25.35
Jul 07, 2026
52.56
52.56
37.84
52.56
52.53
0.00%
0
0.00
Jul 06, 2026
52.56
52.56
52.56
52.56
52.53
0.00%
0
0.00
Rows:
50