TipRanks
Go Ultimate55% OFF

Entegris (ENQ) Historical Prices

DE:ENQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026137.00138.00135.00138.00138.00-5.48%20.12
Oct 29, 2026142.00150.00142.00146.00146.00+5.04%221.39
Oct 28, 2026137.00139.00137.00139.00139.00+14.02%00.00
Oct 27, 2026122.00122.00122.00122.00121.91-2.40%00.00
Oct 26, 2026118.00125.00118.00125.00124.91+5.04%00.00
Oct 23, 2026117.00119.00115.00119.00118.91+1.71%00.00
Oct 22, 2026126.00126.00117.00117.00116.91-12.03%00.00
Oct 21, 2026130.00133.00130.00133.00132.90+2.31%00.00
Oct 20, 2026128.00130.00127.00130.00129.90-2.26%30.16
Oct 19, 2026129.00133.00128.00133.00132.90+4.72%00.00
Oct 16, 2026131.00131.00127.00127.00126.91-3.05%00.00
Oct 15, 2026134.00134.00131.00131.00130.90-5.07%00.00
Oct 14, 2026143.00143.00138.00138.00137.90+0.00%00.00
Oct 13, 2026141.00141.00138.00138.00137.90-2.82%00.00
Oct 12, 2026148.00148.00142.00142.00141.90-2.74%00.00
Oct 09, 2026148.00148.00146.00146.00145.89-0.68%00.00
Oct 08, 2026148.00148.00146.00147.00146.89-0.68%00.00
Oct 07, 2026148.00148.00147.00148.00147.89-0.67%00.00
Oct 06, 2026149.00150.00149.00149.00148.89+0.00%00.00
Oct 05, 2026150.00150.00149.00149.00148.89-0.67%00.00
Oct 02, 2026142.00150.00142.00150.00149.89+8.70%00.00
Oct 01, 2026141.00141.00138.00138.00137.90+1.47%381.64
Sep 30, 2026134.00136.00134.00136.00135.90-1.45%753.40
Sep 29, 2026132.00138.00132.00138.00137.90+6.98%30.12
Sep 28, 2026129.00131.00129.00129.00128.91-3.01%00.00
Sep 25, 2026133.00133.00133.00133.00132.90+4.72%00.00
Sep 24, 2026131.00131.00127.00127.00126.91-4.51%00.00
Sep 23, 2026132.00133.00131.00133.00132.90+3.91%1505.01
Sep 22, 2026124.00128.00124.00128.00127.91+3.23%00.00
Sep 21, 2026126.00127.00124.00124.00123.91+1.64%983.03
Sep 18, 2026119.00122.00117.00122.00121.91+4.27%00.00
Sep 17, 2026115.00117.00115.00117.00116.91+2.63%00.00
Sep 16, 2026113.00115.00113.00114.00113.92+2.70%10.02
Sep 15, 2026112.00113.00111.00111.00110.92-2.63%00.00
Sep 14, 2026116.00116.00114.00114.00113.92-6.56%501.05
Sep 11, 2026118.00122.00118.00122.00121.91+2.52%00.00
Sep 10, 2026122.00122.00119.00119.00118.91-1.65%00.00
Sep 09, 2026121.00121.00121.00121.00120.91-1.63%00.00
Sep 08, 2026122.00123.00121.00123.00122.91-1.60%1432.49
Sep 07, 2026120.00125.00120.00125.00124.91+5.04%90.15
Sep 04, 2026110.00120.00110.00119.00118.91+5.31%550.95
Sep 03, 2026113.00113.00113.00113.00112.92+0.00%00.00
Sep 02, 2026111.00113.00111.00113.00112.92+0.89%150.24
Sep 01, 2026116.00116.00112.00112.00111.92-4.27%500.83
Aug 31, 2026117.00117.00117.00117.00116.91-2.50%00.00
Aug 28, 2026120.00120.00120.00120.00119.91-3.23%00.00
Aug 27, 2026124.00124.00124.00124.00123.91+0.81%00.00
Aug 26, 2026123.00123.00123.00123.00122.91+2.50%00.00
Aug 25, 2026120.00120.00120.00120.00119.91+0.84%00.00
Aug 24, 2026119.00119.00119.00119.00118.91-3.25%00.00