Entegris Inc (ENTG)

USD 83.64

(-11.67%)

Historical Prices

Date Open High Low Close Volume
13 May, 2020 54.87 55.32 53.68 53.99 1.3 Million
12 May, 2020 56.97 57.26 55.37 55.37 1.23 Million
11 May, 2020 55.58 57.58 55.4 56.94 1.11 Million
08 May, 2020 54.32 56.96 54.09 56.7 822.93 Thousand
07 May, 2020 53.44 54.07 52.8 53.25 741.32 Thousand
06 May, 2020 52.48 53.99 51.99 52.16 537.27 Thousand
05 May, 2020 52.71 53.98 51.52 51.93 750.47 Thousand
04 May, 2020 50.83 52.44 50.6 52.36 720.53 Thousand
01 May, 2020 53.04 53.04 50.9 51.7 917.44 Thousand
30 Apr, 2020 55.84 56.32 54.01 54.23 871.14 Thousand