Entegris Inc (ENTG)

USD 92.29

(-8.71%)

Historical Prices

Date Open High Low Close Volume
25 Jul, 2018 37.45 37.82 37.05 37.7 1.25 Million
24 Jul, 2018 38.25 38.65 37.23 37.55 1.16 Million
23 Jul, 2018 37.65 38.1 37.1 37.9 957.49 Thousand
20 Jul, 2018 37.9 38.38 37.5 37.85 997.54 Thousand
19 Jul, 2018 37.45 38.05 37.2 37.9 1.15 Million
18 Jul, 2018 36.8 37.95 36.8 37.8 1.45 Million
17 Jul, 2018 35.4 36.6 35.05 36.5 993.51 Thousand
16 Jul, 2018 35.15 35.41 34.88 35.35 732.93 Thousand
13 Jul, 2018 35.0 35.25 34.7 35.05 690.68 Thousand
12 Jul, 2018 34.4 35.35 34.21 34.9 2.01 Million