Entegris Inc (ENTG)

USD 83.64

(-11.67%)

Historical Prices

Date Open High Low Close Volume
04 Sep, 2020 66.81 67.27 64.16 66.54 1.7 Million
03 Sep, 2020 69.43 69.43 65.09 66.9 1.99 Million
02 Sep, 2020 69.69 71.64 69.19 70.74 725.85 Thousand
01 Sep, 2020 67.58 68.9 67.0 68.86 801.43 Thousand
31 Aug, 2020 68.08 68.32 66.89 66.89 574.05 Thousand
28 Aug, 2020 68.22 68.76 67.96 68.3 613.62 Thousand
27 Aug, 2020 70.02 70.29 67.69 67.84 796.11 Thousand
26 Aug, 2020 70.46 70.46 69.63 69.85 535.3 Thousand
25 Aug, 2020 69.17 70.07 69.01 69.88 282.37 Thousand
24 Aug, 2020 70.07 70.89 68.81 69.3 395.98 Thousand