Entegris Inc (ENTG)

USD 86.27

(8.23%)

Historical Prices

Date Open High Low Close Volume
14 Jul, 2025 85.77 86.95 83.73 86.23 1.64 Million
11 Jul, 2025 86.3 88.28 86.12 87.58 1.66 Million
10 Jul, 2025 86.75 89.01 85.5 88.0 2.24 Million
09 Jul, 2025 86.62 88.48 85.79 86.99 1.51 Million
08 Jul, 2025 84.28 88.86 84.22 87.02 3.01 Million
07 Jul, 2025 85.09 86.84 82.94 83.0 2.43 Million
03 Jul, 2025 86.86 87.31 85.56 86.64 1.92 Million
02 Jul, 2025 82.95 86.69 82.18 86.46 3.53 Million
01 Jul, 2025 79.98 83.65 78.39 82.34 3.22 Million
30 Jun, 2025 82.54 83.16 80.28 80.65 2.34 Million