Entegris Inc (ENTG)

USD 92.29

(-8.71%)

Historical Prices

Date Open High Low Close Volume
15 Feb, 2018 33.0 33.1 31.83 33.1 801.98 Thousand
14 Feb, 2018 30.75 32.55 30.75 32.3 909.78 Thousand
13 Feb, 2018 30.8 31.28 30.65 31.15 692.45 Thousand
12 Feb, 2018 31.1 31.45 30.45 31.1 897.74 Thousand
09 Feb, 2018 30.2 31.15 29.6 30.8 1.47 Million
08 Feb, 2018 31.8 32.25 29.65 29.65 1.4 Million
07 Feb, 2018 32.6 32.7 31.4 31.6 1.98 Million
06 Feb, 2018 30.15 33.2 29.2 32.65 2.09 Million
05 Feb, 2018 31.9 32.58 30.9 30.9 1.51 Million
02 Feb, 2018 32.7 33.05 32.0 32.35 1.08 Million