Entegris Inc (ENTG)

USD 92.29

(-8.71%)

Historical Prices

Date Open High Low Close Volume
01 Feb, 2018 32.45 33.35 32.41 33.0 1.11 Million
31 Jan, 2018 33.8 33.98 32.48 32.55 1.47 Million
30 Jan, 2018 33.3 33.78 33.06 33.35 996.33 Thousand
29 Jan, 2018 34.45 34.65 33.75 34.0 743.02 Thousand
26 Jan, 2018 34.2 34.95 34.03 34.5 819.54 Thousand
25 Jan, 2018 34.9 35.35 33.95 34.05 846.67 Thousand
24 Jan, 2018 35.05 35.25 34.26 34.65 1.32 Million
23 Jan, 2018 34.5 35.1 34.4 35.0 614.78 Thousand
22 Jan, 2018 34.7 34.8 34.2 34.58 982.39 Thousand
19 Jan, 2018 33.95 34.55 33.6 34.55 690.71 Thousand