Entegris Inc (ENTG)

USD 92.29

(-8.71%)

Historical Prices

Date Open High Low Close Volume
22 Aug, 2018 32.6 33.4 32.55 33.15 832.07 Thousand
21 Aug, 2018 32.35 32.95 32.35 32.75 1.15 Million
20 Aug, 2018 32.5 32.85 32.05 32.35 1.4 Million
17 Aug, 2018 33.2 33.29 32.15 32.4 1.16 Million
16 Aug, 2018 33.85 34.3 33.38 33.5 827.05 Thousand
15 Aug, 2018 34.8 34.9 33.75 33.75 836.31 Thousand
14 Aug, 2018 35.0 35.4 34.9 35.05 533.93 Thousand
13 Aug, 2018 35.05 35.15 34.75 34.95 541.51 Thousand
10 Aug, 2018 35.65 35.88 34.75 34.8 805.16 Thousand
09 Aug, 2018 36.25 36.4 35.95 36.1 453.69 Thousand