tiprankstipranks
Entegris (DE:ENQ)
FRANKFURT:ENQ
Germany Market

Entegris (ENQ) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
113.00
121.00
113.00
113.00
113.00
0.00%
0
0.00
Sep 03, 2026
113.00
113.00
113.00
113.00
113.00
0.00%
0
0.00
Sep 02, 2026
111.00
113.00
111.00
113.00
113.00
+0.89%
15
0.24
Sep 01, 2026
116.00
116.00
112.00
112.00
112.00
-4.27%
50
0.83
Aug 31, 2026
117.00
117.00
117.00
117.00
117.00
-2.50%
0
0.00
Aug 28, 2026
120.00
120.00
120.00
120.00
120.00
-3.23%
0
0.00
Aug 27, 2026
124.00
124.00
124.00
124.00
124.00
+0.81%
0
0.00
Aug 26, 2026
123.00
123.00
123.00
123.00
123.00
+2.50%
0
0.00
Aug 25, 2026
120.00
120.00
120.00
120.00
120.00
+0.84%
0
0.00
Aug 24, 2026
119.00
119.00
119.00
119.00
119.00
-3.25%
0
0.00
Aug 21, 2026
123.00
123.00
123.00
123.00
123.00
0.00%
0
0.00
Aug 20, 2026
128.00
128.00
123.00
123.00
123.00
-2.38%
4
0.06
Aug 19, 2026
126.00
126.00
126.00
126.00
126.00
-8.03%
0
0.00
Aug 18, 2026
137.00
137.00
137.00
137.00
137.00
-4.20%
22
0.36
Aug 17, 2026
143.00
143.00
143.00
143.00
143.00
+2.88%
0
0.00
Aug 14, 2026
139.00
139.00
139.00
139.00
139.00
-2.80%
4
0.06
Aug 13, 2026
143.00
143.00
143.00
143.00
143.00
+4.38%
0
0.00
Aug 12, 2026
137.00
137.00
137.00
137.00
137.00
+5.38%
4
0.06
Aug 11, 2026
130.00
130.00
130.00
130.00
130.00
+3.17%
0
0.00
Aug 10, 2026
126.00
126.00
126.00
126.00
126.00
-2.33%
0
0.00
Aug 07, 2026
129.00
129.00
129.00
129.00
129.00
+2.38%
0
0.00
Aug 06, 2026
124.00
128.00
124.00
126.00
126.00
-3.08%
139
2.34
Aug 05, 2026
122.00
130.00
122.00
130.00
130.00
+16.07%
10
0.17
Aug 04, 2026
109.00
112.00
109.00
112.00
112.00
+5.66%
121
2.11
Aug 03, 2026
106.00
106.00
106.00
106.00
106.00
+0.95%
0
0.00
Jul 31, 2026
105.00
105.00
105.00
105.00
105.00
+3.96%
34
0.59
Jul 30, 2026
101.00
101.00
101.00
101.00
101.00
+4.66%
15
0.26
Jul 29, 2026
96.50
96.50
96.50
96.50
96.50
-8.02%
30
0.52
Jul 28, 2026
103.00
105.00
103.00
105.00
104.91
-6.25%
20
0.35
Jul 27, 2026
112.00
112.00
112.00
112.00
111.91
-3.45%
24
0.42
Jul 24, 2026
116.00
116.00
116.00
116.00
115.90
-1.70%
0
0.00
Jul 23, 2026
120.00
120.00
118.00
118.00
117.90
-3.28%
73
1.24
Jul 22, 2026
122.00
122.00
122.00
122.00
121.90
-1.61%
0
0.00
Jul 21, 2026
124.00
124.00
124.00
124.00
123.90
+3.33%
0
0.00
Jul 20, 2026
122.00
122.00
120.00
120.00
119.90
+1.69%
100
1.71
Jul 17, 2026
118.00
118.00
118.00
118.00
117.90
-0.84%
0
0.00
Jul 16, 2026
121.00
121.00
116.00
119.00
118.90
-0.83%
18
0.31
Jul 15, 2026
120.00
120.00
120.00
120.00
119.90
-3.23%
0
0.00
Jul 14, 2026
124.00
124.00
124.00
124.00
123.90
+1.64%
0
0.00
Jul 13, 2026
122.00
122.00
122.00
122.00
121.90
-3.94%
113
1.99
Jul 10, 2026
124.00
127.00
124.00
127.00
126.89
+4.10%
0
0.00
Jul 09, 2026
122.00
122.00
122.00
122.00
121.90
+4.27%
10
0.18
Jul 08, 2026
117.00
117.00
117.00
117.00
116.90
+1.74%
0
0.00
Jul 07, 2026
125.00
125.00
114.00
115.00
114.90
-10.16%
23
0.41
Jul 06, 2026
132.00
132.00
128.00
128.00
127.89
-9.86%
50
0.90
Jul 03, 2026
142.00
142.00
142.00
142.00
141.88
-1.39%
0
0.00
Jul 02, 2026
145.00
145.00
144.00
144.00
143.88
-3.36%
201
3.85
Jul 01, 2026
152.00
152.00
146.00
149.00
148.88
0.00%
95
1.87
Jun 30, 2026
149.00
153.00
149.00
149.00
148.88
+1.36%
237
5.05
Jun 29, 2026
140.00
147.00
140.00
147.00
146.88
+5.76%
0
0.00
Rows:
50