Entegris Inc (ENTG)

USD 83.64

(-11.67%)

Historical Prices

Date Open High Low Close Volume
29 Apr, 2020 54.21 56.93 53.89 56.48 1.16 Million
28 Apr, 2020 53.25 54.09 52.73 53.02 648.94 Thousand
27 Apr, 2020 51.45 52.49 51.45 52.16 708.25 Thousand
24 Apr, 2020 51.0 51.5 49.18 51.21 736.24 Thousand
23 Apr, 2020 51.01 51.54 50.08 50.46 1.16 Million
22 Apr, 2020 49.35 51.13 48.11 51.05 1 Million
21 Apr, 2020 50.43 51.49 46.93 47.26 1.34 Million
20 Apr, 2020 52.04 53.07 51.58 51.68 1.01 Million
17 Apr, 2020 52.4 53.26 51.47 52.98 765.92 Thousand
16 Apr, 2020 49.56 51.52 49.41 51.27 834.76 Thousand