Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Entegris Inc (ENQ.SG)

57.88
-2.27
(-3.77%)
As of 8:03:57 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202557.8857.8857.8857.8857.88-
Apr 17, 202559.4560.1559.4560.1560.15-
Apr 16, 202561.2661.2661.2661.2661.26-
Apr 15, 202563.3663.5963.3663.5963.59-
Apr 14, 202561.5564.3961.5564.3964.39-
Apr 11, 202561.4561.4561.0961.0961.09-
Apr 10, 202570.3370.3370.3370.3370.33-
Apr 9, 202555.5255.5255.2755.2755.27-
Apr 8, 202561.7761.7761.7761.7761.77-
Apr 7, 202555.7257.9255.7257.9257.92-
Apr 4, 202564.1764.1759.2959.2959.29-
Apr 3, 202575.0075.0065.9765.9765.9712
Apr 2, 202578.8679.8878.8278.8378.83-
Apr 1, 202579.8279.8277.7879.3879.38-
Mar 31, 202580.5580.5578.6680.5180.51-
Mar 28, 202584.0784.0784.0784.0784.07-
Mar 27, 202584.6084.6084.6084.6084.60-
Mar 26, 202589.6689.6686.1286.1286.12-
Mar 25, 202589.6689.6689.6689.6689.66-
Mar 24, 202588.8188.8188.8188.8188.81-
Mar 21, 202590.0590.0590.0590.0590.05-
Mar 20, 202591.1291.1291.1291.1291.12-
Mar 19, 202590.2890.2890.2890.2890.28-
Mar 18, 202590.4990.9390.1190.9390.93-
Mar 17, 202588.5988.5988.5988.5988.59-
Mar 14, 202586.2186.2186.2186.2186.21-
Mar 13, 202585.8887.3385.8886.8386.83-
Mar 12, 202585.3788.5585.3788.1688.16-
Mar 11, 202588.4388.4386.2787.0587.05-
Mar 10, 202593.5593.5589.3489.8289.82-
Mar 7, 202592.4592.4592.4592.4592.45-
Mar 6, 202593.0193.0992.3992.6792.67-
Mar 5, 202592.3494.1392.3494.1394.13-
Mar 4, 202592.0194.5292.0192.3392.33-
Mar 3, 202596.5996.5991.8091.8091.80-
Feb 28, 202599.3799.3799.3799.3799.37-
Feb 27, 202598.4198.4194.7394.7394.73-
Feb 26, 202596.6198.0196.0498.0198.01-
Feb 25, 202596.6196.6196.5096.5096.50-
Feb 24, 202598.4498.4498.0198.0198.01-
Feb 21, 2025101.26101.2699.4999.4999.49-
Feb 20, 2025102.14102.26101.82102.18102.18-
Feb 19, 2025101.80103.12101.80103.08103.08-
Feb 18, 2025101.94103.48101.94103.22103.22-
Feb 17, 2025101.50101.50101.40101.40101.40-
Feb 14, 2025103.24103.24102.66102.68102.68-
Feb 13, 2025102.72104.26102.70103.68103.68-
Feb 12, 2025101.00103.02101.00103.02103.02-
Feb 11, 2025102.24102.24101.86101.86101.86-
Feb 10, 2025102.92103.24102.64103.24103.2420
Feb 7, 2025104.48104.48102.86103.28103.28-
Feb 6, 202599.28104.5299.28104.52104.52-
Feb 5, 202593.8299.7993.8299.7999.79-
Feb 4, 202595.5297.3295.5297.0697.06-
Feb 3, 202595.9496.4794.5696.4796.47-
Jan 31, 202597.5497.8597.5497.8597.85-
Jan 30, 202593.5793.5793.5793.5793.57-
Jan 29, 2025 0.08697 Dividend
Jan 29, 202592.5793.8192.5793.8193.81-
Jan 28, 202596.1596.1593.0594.1294.02-
Jan 27, 202596.1596.1593.0593.0592.95-
Jan 24, 2025100.04100.1499.8099.8099.69-
Jan 23, 2025101.70101.70100.52100.52100.41-
Jan 22, 2025102.16104.74102.16103.90103.79-
Jan 21, 2025101.60102.60101.60102.60102.49-
Jan 20, 2025102.10102.10101.40101.48101.3720
Jan 17, 202599.4799.5599.4799.5599.44-
Jan 16, 202598.38102.3498.38102.34102.23-
Jan 15, 202595.8599.2895.8599.0098.89-
Jan 14, 202595.3195.9095.3195.9095.80-
Jan 13, 202595.2695.3395.2695.3395.23-
Jan 10, 202595.5096.4894.7396.4896.38-
Jan 9, 202595.6695.6695.6695.6695.56-
Jan 8, 202597.3297.3297.3297.3297.22-
Jan 7, 202597.4097.4097.1797.1797.07-
Jan 6, 202596.7496.7496.7496.7496.64-
Jan 3, 202593.9097.3993.9097.3997.29-
Jan 2, 202595.0195.0194.3294.3294.22-
Dec 30, 202496.3396.3396.3396.3396.23-
Dec 27, 202497.1397.1397.1397.1397.03-
Dec 23, 202495.1096.8895.1096.8896.78-
Dec 20, 202493.1093.1093.1093.1093.00-
Dec 19, 202496.9496.9496.9496.9496.84-
Dec 18, 2024103.08103.08103.08103.08102.97-
Dec 17, 2024100.56103.44100.56103.44103.33-
Dec 16, 2024100.48101.92100.48101.92101.81-
Dec 13, 2024101.94102.38101.64101.64101.53-
Dec 12, 2024102.58103.00102.36102.82102.71-
Dec 11, 2024100.02100.02100.02100.0299.91-
Dec 10, 2024103.46103.46103.46103.46103.35-
Dec 9, 2024102.66102.66102.16102.18102.07-
Dec 6, 2024100.32100.32100.32100.32100.21-
Dec 5, 2024103.46103.46101.22101.22101.11-
Dec 4, 2024102.20104.24102.20104.24104.13-
Dec 3, 2024102.74102.74102.34102.34102.23-
Dec 2, 202498.58102.9698.58102.96102.85-
Nov 29, 202499.8499.8499.8499.8499.73-
Nov 28, 202498.76100.0298.76100.0299.91-
Nov 27, 202499.5799.5798.4598.4598.35-
Nov 26, 2024102.22102.2299.4799.4799.36-
Nov 25, 2024101.90102.48101.90102.48102.37-
Nov 22, 202499.43101.9499.43101.94101.83-
Nov 21, 202493.5693.5693.5693.5693.46-
Nov 20, 202493.2694.2993.2694.2994.19-
Nov 19, 202493.3193.3193.3193.3193.21-
Nov 18, 202492.4392.4392.4392.4392.33-
Nov 15, 202494.5894.5893.2193.2193.11-
Nov 14, 202498.4198.4195.8095.8095.70-
Nov 13, 202499.3099.3098.9798.9798.86-
Nov 12, 202497.10100.2297.10100.22100.11-
Nov 11, 202497.2997.9096.4297.4597.35-
Nov 8, 202499.4799.4797.5397.5397.43-
Nov 7, 202497.0999.8197.0999.8199.70-
Nov 6, 202496.7697.9196.0497.5497.44-
Nov 5, 202492.0593.4691.8693.4693.36-
Nov 4, 202497.6697.6697.6697.6697.56-
Nov 1, 202494.7698.5594.7698.5598.45-
Oct 31, 202497.0897.4395.5695.5695.46-
Oct 30, 2024 0.08697 Dividend
Oct 30, 202498.7498.7498.2898.2898.18-
Oct 29, 202496.6399.9696.3299.9699.75-
Oct 28, 202496.9498.0596.9497.4197.21-
Oct 25, 202494.8697.8894.8697.4697.26-
Oct 24, 202495.2695.6895.2695.6895.48-
Oct 23, 202494.3995.0594.3995.0594.85-
Oct 22, 202495.2295.5295.2295.3195.11-
Oct 21, 202493.6495.4293.6495.4295.22-
Oct 18, 202495.2895.5195.2895.4095.20-
Oct 17, 202493.2996.5493.2996.5496.34-
Oct 16, 202493.5194.4793.3693.9493.75-
Oct 15, 2024101.28101.28101.28101.28101.07-
Oct 14, 202498.5998.5998.5998.5998.39-
Oct 11, 202497.82100.3097.4999.5099.29-
Oct 10, 202499.3599.3598.7398.7498.54-
Oct 9, 202499.00100.4299.00100.42100.21-
Oct 8, 202499.29100.0298.95100.0299.81-
Oct 7, 2024101.18101.1899.4499.4499.23-
Oct 4, 202499.43101.3299.43101.00100.79-
Oct 3, 2024102.02102.0299.7099.9699.75-
Oct 2, 202497.8998.5597.8998.2198.01-
Oct 1, 202499.9499.9498.8499.0698.86-
Sep 30, 2024101.54101.5499.7899.7899.57-
Sep 27, 2024103.40103.40102.62102.62102.41-
Sep 26, 202499.55100.4098.97100.1499.93-
Sep 25, 202499.55100.4098.9799.6099.39-
Sep 24, 202499.55100.4099.55100.40100.19-
Sep 23, 202498.48100.3898.48100.0099.79-
Sep 20, 2024101.62101.6299.3499.3499.14-
Sep 19, 202499.35103.2899.35102.86102.65-
Sep 18, 202499.4699.4698.9098.9098.70-
Sep 17, 202498.09100.7898.0999.2499.04-
Sep 16, 202499.5999.5997.7998.4298.22-
Sep 13, 202496.6499.9596.6499.9599.74-
Sep 12, 202499.8899.8897.6397.6397.43-
Sep 11, 202495.6695.6695.6695.6695.46-
Sep 10, 202496.2297.1293.7796.7796.57-
Sep 9, 202496.2297.1294.6894.6894.48-
Sep 6, 202497.6597.8995.6397.1196.91-
Sep 5, 202497.4398.6297.4298.6098.40-
Sep 4, 202496.3798.7696.3798.7698.56-
Sep 3, 2024103.44103.44103.44103.44103.23-
Sep 2, 2024103.64103.64103.26103.62103.41-
Aug 30, 2024101.10101.10101.10101.10100.89-
Aug 29, 2024100.02101.22100.02101.22101.01-
Aug 28, 2024102.54103.06100.74101.32101.11-
Aug 27, 2024100.02103.02100.02103.02102.81-
Aug 26, 2024103.52103.5299.65100.88100.67-
Aug 23, 2024100.20100.20100.20100.2099.99-
Aug 22, 2024102.42102.42101.30101.30101.09-
Aug 21, 2024100.02103.32100.02103.32103.11-
Aug 20, 2024102.60102.60102.60102.60102.39-
Aug 19, 2024101.00102.06101.00102.06101.85-
Aug 16, 2024102.60102.60102.60102.60102.39-
Aug 15, 202497.2397.2397.2397.2397.03-
Aug 14, 202497.9297.9296.5697.2397.03-
Aug 13, 202495.0598.3395.0598.3398.13-
Aug 12, 202494.4294.7494.4294.7494.54-
Aug 9, 202496.4997.0796.4997.0196.81-
Aug 8, 202488.8188.8188.8188.8188.63-
Aug 7, 202493.5294.0390.8490.8490.65-
Aug 6, 202493.5996.4893.2696.4896.28-
Aug 5, 202488.5588.5584.0084.0083.83700
Aug 2, 202499.2099.2095.3995.3995.19-
Aug 1, 2024109.12112.04106.08106.08105.86-
Jul 31, 2024 0.08697 Dividend
Jul 31, 2024113.46116.00108.00109.26109.03100
Jul 30, 2024116.92117.04113.26113.26112.93-
Jul 29, 2024116.30117.78116.24117.78117.43-
Jul 26, 2024113.30115.48113.30115.42115.08-
Jul 25, 2024114.16114.60112.96114.60114.265
Jul 24, 2024118.96118.96117.34117.34116.99-
Jul 23, 2024116.14121.76116.14121.76121.40-
Jul 22, 2024116.14119.94116.14119.94119.59-
Jul 19, 2024118.98118.98118.98118.98118.63-
Jul 18, 2024121.50122.62121.50122.62122.26-
Jul 17, 2024132.38132.38122.28122.28121.92-
Jul 16, 2024132.68134.32132.68133.50133.11-
Jul 15, 2024131.70133.26131.70133.26132.87-
Jul 12, 2024128.02128.02127.94127.94127.56-
Jul 11, 2024131.18131.26130.04130.22129.84-
Jul 10, 2024128.50131.88128.50131.28130.89-
Jul 9, 2024129.72129.72129.72129.72129.34-
Jul 8, 2024127.14130.82127.14130.38130.003
Jul 5, 2024127.74130.02127.74130.02129.64-
Jul 4, 2024129.82129.82129.82129.82129.44-
Jul 3, 2024125.96128.72125.96128.72128.34-
Jul 2, 2024123.02123.02123.02123.02122.66-
Jul 1, 2024125.04125.04121.52123.78123.42-
Jun 28, 2024124.90128.22124.84128.22127.84-
Jun 27, 2024123.12124.90123.12124.90124.53-
Jun 26, 2024124.70125.30124.70125.30124.93-
Jun 25, 2024121.32121.84121.32121.84121.48-
Jun 24, 2024123.74123.74123.04123.04122.6850
Jun 21, 2024123.42124.24123.42124.24123.87-
Jun 20, 2024127.76127.88124.24124.24123.87-
Jun 19, 2024127.10127.10127.08127.08126.71-
Jun 18, 2024125.22125.22125.22125.22124.85-
Jun 17, 2024123.96124.52123.96124.52124.15-
Jun 14, 2024126.96126.96126.96126.96126.59-
Jun 13, 2024127.14127.14125.76126.62126.25-
Jun 12, 2024121.12121.12120.96120.96120.60-
Jun 11, 2024121.72121.72121.72121.72121.36-
Jun 10, 2024119.74122.80119.74122.80122.44-
Jun 7, 2024119.04119.32118.88119.32118.97-
Jun 6, 2024120.42120.42119.42119.42119.07-
Jun 5, 2024115.38115.62115.36115.60115.26-
Jun 4, 2024114.38114.38114.12114.30113.96-
Jun 3, 2024115.56116.04115.56116.04115.7022
May 31, 2024118.66118.72118.26118.26117.91-
May 30, 2024117.44117.44117.44117.44117.09-
May 29, 2024119.48119.48118.82119.34118.99-
May 28, 2024120.70122.14120.64120.64120.28-
May 27, 2024120.66121.12120.60121.12120.76-
May 24, 2024117.64121.08117.46121.08120.72-
May 23, 2024121.28121.28117.76118.16117.81-
May 22, 2024119.24120.58119.24120.58120.23-
May 21, 2024121.12121.12120.00120.82120.46-
May 20, 2024118.02118.02118.02118.02117.67-
May 17, 2024119.14119.14118.74118.74118.39-
May 16, 2024121.94122.24121.94122.22121.86-
May 15, 2024119.08123.64119.08122.08121.72-
May 14, 2024118.16119.82118.16119.82119.47-
May 13, 2024121.24121.24119.58119.58119.23-
May 10, 2024119.00119.00119.00119.00118.65-
May 9, 2024119.50119.50119.50119.50119.15-
May 8, 2024122.38122.38119.98120.94120.58900
May 7, 2024123.04123.04123.04123.04122.68-
May 6, 2024121.28123.22121.28123.22122.86-
May 3, 2024117.48123.18117.48123.10122.74-
May 2, 2024113.78116.88113.78116.88116.54-
Apr 30, 2024 0.08697 Dividend
Apr 30, 2024125.74126.70124.96124.96124.59-
Apr 29, 2024122.84125.92122.84125.12124.65-
Apr 26, 2024120.00120.00119.76119.76119.31-
Apr 25, 2024116.66117.86116.44117.86117.42-
Apr 24, 2024117.62118.44117.62117.78117.34-
Apr 23, 2024115.16118.50115.16118.50118.06-
Apr 22, 2024114.12115.14114.12115.14114.7153