Entegris Inc (ENTG)

USD 92.29

(-8.71%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2018 32.9 33.05 32.15 32.2 938.9 Thousand
27 Apr, 2018 33.8 33.95 32.25 32.6 1.21 Million
26 Apr, 2018 33.25 34.0 32.65 33.4 1.55 Million
25 Apr, 2018 33.4 33.5 32.4 33.3 1.68 Million
24 Apr, 2018 33.7 34.1 32.7 33.25 951.1 Thousand
23 Apr, 2018 34.0 34.1 33.28 33.55 767.29 Thousand
20 Apr, 2018 34.5 35.05 33.65 33.75 1.79 Million
19 Apr, 2018 36.6 36.6 34.32 34.65 1.84 Million
18 Apr, 2018 37.5 37.55 36.71 37.15 1.31 Million
17 Apr, 2018 37.15 37.83 37.05 37.7 1.02 Million