Entegris Inc (ENTG)

USD 83.64

(-11.67%)

Historical Prices

Date Open High Low Close Volume
10 Oct, 2025 94.69 94.69 83.63 83.64 4.01 Million
09 Oct, 2025 93.87 94.92 91.08 94.23 2.04 Million
08 Oct, 2025 92.1 95.0 91.94 94.56 2.15 Million
07 Oct, 2025 101.09 101.46 92.09 92.29 2 Million
06 Oct, 2025 99.73 101.48 99.19 100.26 2.59 Million
03 Oct, 2025 97.0 100.13 96.55 98.61 2.11 Million
02 Oct, 2025 96.0 98.3 94.5 96.81 2.5 Million
01 Oct, 2025 91.94 94.07 90.0 93.96 2.63 Million
30 Sep, 2025 92.68 94.08 90.31 92.46 1.95 Million
29 Sep, 2025 93.94 95.15 93.36 93.51 1.11 Million