Entegris Inc (ENTG)

USD 83.64

(-11.67%)

Historical Prices

Date Open High Low Close Volume
17 Jan, 2020 55.39 56.33 55.05 56.23 1.51 Million
16 Jan, 2020 53.88 55.05 53.46 55.03 1.21 Million
15 Jan, 2020 53.69 54.11 53.16 53.48 776.3 Thousand
14 Jan, 2020 53.42 54.25 53.37 53.63 869.22 Thousand
13 Jan, 2020 52.5 53.41 52.28 53.39 803.12 Thousand
10 Jan, 2020 52.52 52.86 51.99 52.11 1.1 Million
09 Jan, 2020 52.08 52.34 51.65 52.19 569.81 Thousand
08 Jan, 2020 51.49 51.91 51.07 51.5 875.92 Thousand
07 Jan, 2020 50.04 51.58 49.96 51.43 876.08 Thousand
06 Jan, 2020 49.87 49.97 49.31 49.89 840.47 Thousand