Mail

ENQ.BE - Entegris Inc

Berlin - Berlin Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2023	99.30	99.30	99.30	99.30	99.30	90
26 May 2023	91.95	91.95	91.95	91.95	91.95	-
25 May 2023	88.50	88.50	88.50	88.50	88.50	-
24 May 2023	87.25	87.25	87.25	87.25	87.25	-
23 May 2023	-	-	-	-	-	-
22 May 2023	88.70	88.70	88.70	88.70	88.70	-
19 May 2023	91.10	91.10	91.10	91.10	91.10	-
18 May 2023	85.55	90.40	85.55	90.30	90.30	-
17 May 2023	83.70	83.70	83.70	83.70	83.70	-
16 May 2023	83.30	83.30	83.30	83.30	83.30	-
15 May 2023	82.30	82.30	82.30	82.30	82.30	-
12 May 2023	84.55	84.55	84.55	84.55	84.55	-
11 May 2023	70.60	70.60	70.60	70.60	70.60	-
10 May 2023	70.70	70.70	70.70	70.70	70.70	-
09 May 2023	71.45	71.45	71.45	71.45	71.45	-
08 May 2023	70.65	70.65	70.65	70.65	70.65	-
05 May 2023	67.20	67.20	67.20	67.20	67.20	-
04 May 2023	67.20	67.20	67.20	67.20	67.20	-
03 May 2023	67.45	67.45	67.45	67.45	67.45	-
02 May 2023	67.50	67.50	67.50	67.50	67.50	-
02 May 2023	0.1 Dividend
28 Apr 2023	65.90	65.90	65.90	65.90	65.80	-
27 Apr 2023	64.90	64.90	64.90	64.90	64.80	-
26 Apr 2023	63.40	63.40	63.40	63.40	63.30	-
25 Apr 2023	65.20	65.20	65.20	65.20	65.10	-
24 Apr 2023	65.55	65.55	65.55	65.55	65.45	-
21 Apr 2023	66.85	66.85	66.85	66.85	66.75	-
20 Apr 2023	64.30	64.30	64.30	64.30	64.20	-
19 Apr 2023	64.50	64.50	64.50	64.50	64.40	-
18 Apr 2023	64.85	64.90	64.85	64.90	64.80	-
17 Apr 2023	65.15	65.15	65.15	65.15	65.05	-
14 Apr 2023	65.10	65.10	65.10	65.10	65.00	-
13 Apr 2023	65.05	65.05	65.05	65.05	64.95	-
12 Apr 2023	69.30	69.30	69.30	69.30	69.19	-
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	68.70	68.70	68.70	68.70	68.60	-
05 Apr 2023	69.50	69.50	69.50	69.50	69.39	-
04 Apr 2023	71.35	71.35	71.35	71.35	71.24	-
03 Apr 2023	74.65	74.65	74.65	74.65	74.54	-
31 Mar 2023	74.28	74.28	74.28	74.28	74.17	-
30 Mar 2023	73.63	73.63	73.63	73.63	73.52	-
29 Mar 2023	69.87	69.87	69.87	69.87	69.76	-
28 Mar 2023	71.70	71.70	71.70	71.70	71.59	-
27 Mar 2023	71.92	71.92	71.92	71.92	71.81	-
24 Mar 2023	73.90	73.90	73.90	73.90	73.79	-
23 Mar 2023	71.67	71.67	71.67	71.67	71.56	-
22 Mar 2023	74.55	74.55	74.55	74.55	74.44	-
21 Mar 2023	75.96	75.96	75.96	75.96	75.84	-
20 Mar 2023	74.91	74.91	74.91	74.91	74.80	-
17 Mar 2023	77.55	77.55	77.55	77.55	77.43	-
16 Mar 2023	74.79	74.79	74.79	74.79	74.68	-
15 Mar 2023	75.68	75.68	75.68	75.68	75.57	-
14 Mar 2023	73.42	73.42	73.42	73.42	73.31	-
13 Mar 2023	74.36	74.36	74.36	74.36	74.25	-
10 Mar 2023	76.73	76.73	76.73	76.73	76.61	-
09 Mar 2023	80.33	80.33	80.33	80.33	80.21	-
08 Mar 2023	77.27	77.27	77.27	77.27	77.15	-
07 Mar 2023	78.55	78.55	78.55	78.55	78.43	-
06 Mar 2023	81.30	81.30	81.30	81.30	81.18	-
03 Mar 2023	78.97	78.97	78.97	78.97	78.85	-
02 Mar 2023	78.54	78.54	78.54	78.54	78.42	-
01 Mar 2023	79.66	79.66	79.66	79.66	79.54	-
28 Feb 2023	78.51	78.51	78.51	78.51	78.39	-
27 Feb 2023	77.95	77.95	77.95	77.95	77.83	-
24 Feb 2023	79.91	79.91	79.91	79.91	79.79	-
23 Feb 2023	77.24	77.24	77.24	77.24	77.12	-
22 Feb 2023	74.95	74.95	74.95	74.95	74.84	-
21 Feb 2023	79.35	79.35	79.35	79.35	79.23	-
20 Feb 2023	79.10	79.10	79.10	79.10	78.98	-
17 Feb 2023	80.44	80.44	80.44	80.44	80.32	-
16 Feb 2023	80.59	80.59	80.59	80.59	80.47	-
15 Feb 2023	78.11	78.11	78.11	78.11	77.99	-
14 Feb 2023	78.19	78.19	78.19	78.19	78.07	-
13 Feb 2023	77.47	77.47	77.47	77.47	77.35	-
10 Feb 2023	78.07	78.07	78.07	78.07	77.95	-
09 Feb 2023	77.35	77.35	77.35	77.35	77.23	-
08 Feb 2023	78.61	78.61	78.61	78.61	78.49	-
07 Feb 2023	75.83	75.83	75.83	75.83	75.71	-
06 Feb 2023	77.16	77.16	77.16	77.16	77.04	-
03 Feb 2023	79.90	79.90	79.90	79.90	79.78	-
02 Feb 2023	76.31	76.31	76.31	76.31	76.19	-
01 Feb 2023	73.31	73.31	73.31	73.31	73.20	-
31 Jan 2023	70.53	70.53	70.53	70.53	70.42	-
31 Jan 2023	0.1 Dividend
30 Jan 2023	73.34	73.34	73.34	73.34	73.13	-
27 Jan 2023	73.31	73.31	73.31	73.31	73.10	-
26 Jan 2023	72.06	72.06	72.06	72.06	71.85	-
25 Jan 2023	71.86	71.86	71.86	71.86	71.65	-
24 Jan 2023	75.83	75.83	75.83	75.83	75.61	-
23 Jan 2023	71.21	71.21	71.21	71.21	71.00	-
20 Jan 2023	69.13	69.13	69.13	69.13	68.93	-
19 Jan 2023	72.73	72.73	72.73	72.73	72.52	-
18 Jan 2023	73.17	73.17	73.17	73.17	72.96	-
17 Jan 2023	72.70	72.70	72.70	72.70	72.49	-
16 Jan 2023	72.65	72.65	72.65	72.65	72.44	-
13 Jan 2023	72.34	72.34	72.34	72.34	72.13	-
12 Jan 2023	72.75	72.75	72.75	72.75	72.54	-
11 Jan 2023	70.41	70.41	70.41	70.41	70.21	-
10 Jan 2023	68.27	68.27	68.27	68.27	68.07	-
09 Jan 2023	65.26	65.26	65.26	65.26	65.07	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...