Entegris Inc (ENTG)

USD 83.64

(-11.67%)

Historical Prices

Date Open High Low Close Volume
03 Feb, 2020 51.79 52.74 51.63 52.4 962.26 Thousand
31 Jan, 2020 52.91 53.05 51.68 51.76 803.54 Thousand
30 Jan, 2020 52.96 53.7 52.56 53.33 590.72 Thousand
29 Jan, 2020 54.59 54.66 53.31 53.32 545.06 Thousand
28 Jan, 2020 54.09 54.57 53.25 54.38 1.14 Million
27 Jan, 2020 54.6 54.68 53.61 53.68 1.25 Million
24 Jan, 2020 57.99 58.18 55.62 55.93 990.83 Thousand
23 Jan, 2020 57.3 57.67 56.9 57.49 1.42 Million
22 Jan, 2020 57.99 58.35 57.06 57.32 1.67 Million
21 Jan, 2020 56.21 57.74 56.02 57.5 1.98 Million