Entegris Inc (ENTG)

USD 83.64

(-11.67%)

Historical Prices

Date Open High Low Close Volume
03 Mar, 2020 55.29 55.95 53.19 53.5 987.95 Thousand
02 Mar, 2020 54.06 55.41 53.12 55.16 1.6 Million
28 Feb, 2020 50.04 53.46 49.43 53.32 1.5 Million
27 Feb, 2020 51.43 52.68 50.51 51.31 1.44 Million
26 Feb, 2020 53.33 53.95 52.8 52.96 1.07 Million
25 Feb, 2020 55.99 55.99 52.98 53.0 1.4 Million
24 Feb, 2020 54.31 55.8 54.02 55.18 1.25 Million
21 Feb, 2020 57.65 57.85 56.75 56.98 723.71 Thousand
20 Feb, 2020 57.92 58.06 56.62 58.0 1.02 Million
19 Feb, 2020 56.69 58.05 56.5 57.96 1.08 Million