Entegris Inc (ENTG)

USD 86.27

(8.23%)

Historical Prices

Date Open High Low Close Volume
29 May, 2025 73.91 73.91 71.32 72.42 3.59 Million
28 May, 2025 75.05 75.05 72.48 72.63 2.67 Million
27 May, 2025 74.18 76.06 73.14 74.93 4.19 Million
23 May, 2025 70.32 72.71 70.03 72.34 2.87 Million
22 May, 2025 72.22 73.99 71.66 73.17 2.32 Million
21 May, 2025 75.04 75.92 71.85 72.43 3.33 Million
20 May, 2025 75.0 77.21 74.51 76.27 3 Million
19 May, 2025 76.16 77.44 75.01 75.53 2.85 Million
16 May, 2025 78.25 78.67 77.01 78.24 2.97 Million
15 May, 2025 80.64 81.77 78.3 78.53 3.28 Million