Entegris, Inc. (ENTG)

USD 71.94

(-16.17%)

Historical Prices

Date Open High Low Close Volume
03 Apr, 2025 80.93 81.61 76.54 76.76 1.23 Million
01 Apr, 2025 86.83 87.22 83.98 86.14 981.25 Thousand
31 Mar, 2025 87.25 87.65 84.76 85.54 189.73 Thousand
28 Mar, 2025 91.43 92.42 87.72 88.74 2.8 Million
27 Mar, 2025 91.89 94.55 90.93 92.54 2.42 Million
26 Mar, 2025 94.05 95.22 91.29 92.44 3.37 Million
25 Mar, 2025 98.24 98.37 94.0 94.22 2.46 Million
24 Mar, 2025 98.58 100.24 97.87 98.32 4.83 Million
21 Mar, 2025 96.87 97.46 95.67 96.35 4.04 Million
20 Mar, 2025 98.99 100.87 98.81 99.05 2 Million