Entegris, Inc. (BIT:1ENTG)
Italy
· Delayed Price · Currency is EUR 68.48
0.00 (0.00%)
At close: Sep 25, 2025
Entegris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.66% | - |
| Sep 25, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | -3.18% | - |
| Sep 24, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | -3.01% | - |
| Sep 23, 2025 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | 2.07% | - |
| Sep 22, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | 2.86% | - |
| Sep 19, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -1.91% | - |
| Sep 18, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 4.13% | - |
| Sep 17, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 2.16% | - |
| Sep 16, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 0.89% | - |
| Sep 15, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 2.55% | - |
| Sep 12, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 6.46% | - |
| Sep 11, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 2.90% | - |
| Sep 10, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -3.70% | - |
| Sep 9, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 0.09% | - |
| Sep 8, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 0.55% | - |
| Sep 5, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 3.55% | - |
| Sep 4, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -0.70% | - |
| Sep 3, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | -2.37% | - |
| Sep 2, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | -3.43% | - |
| Sep 1, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - | - |
| Aug 29, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 0.82% | - |
| Aug 28, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | -2.76% | - |
| Aug 27, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | -1.67% | - |
| Aug 26, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 0.11% | - |
| Aug 25, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -1.33% | - |
| Aug 22, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | 12.29% | - |
| Aug 21, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - | - |
| Aug 20, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -2.09% | - |
| Aug 19, 2025 | 68.50 | 68.50 | 68.50 | 68.48 | 68.48 | 0.04% | 50 |
| Aug 18, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - | - |
| Aug 14, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 6.62% | - |
| Aug 13, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| Aug 12, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| Aug 11, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| Aug 8, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| Aug 7, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| Aug 6, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| Aug 5, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -5.73% | - |
| Aug 4, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - | - |
| Aug 1, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -13.31% | - |
| Jul 31, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - | - |
| Jul 30, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - | - |
| Jul 29, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - | - |
| Jul 28, 2025 | 78.47 | 78.47 | 78.47 | 78.56 | 78.47 | - | - |
| Jul 25, 2025 | 78.47 | 78.47 | 78.47 | 78.56 | 78.47 | - | - |
| Jul 24, 2025 | 78.47 | 78.47 | 78.47 | 78.56 | 78.47 | - | - |
| Jul 23, 2025 | 78.47 | 78.47 | 78.47 | 78.56 | 78.47 | - | - |
| Jul 22, 2025 | 78.47 | 78.47 | 78.47 | 78.56 | 78.47 | 0.43% | - |
| Jul 21, 2025 | 78.13 | 78.13 | 78.13 | 78.22 | 78.13 | 6.23% | - |
| Jul 18, 2025 | 73.55 | 73.55 | 73.55 | 73.63 | 73.55 | - | - |