Entegris, Inc. (ENTG)

USD 83.41

(5.18%)

Historical Prices

Date Open High Low Close Volume
18 Jun, 2025 76.67 77.87 75.89 76.24 2.75 Million
17 Jun, 2025 77.04 78.46 76.42 76.55 2.21 Million
16 Jun, 2025 77.39 79.58 76.21 78.25 3.39 Million
13 Jun, 2025 76.89 78.49 75.05 75.34 3.66 Million
12 Jun, 2025 78.06 79.64 77.59 79.62 3.37 Million
11 Jun, 2025 81.05 81.13 77.39 78.48 3.62 Million
10 Jun, 2025 79.31 81.16 78.25 79.63 5.93 Million
09 Jun, 2025 74.7 79.47 74.69 78.47 5.69 Million
06 Jun, 2025 73.36 74.95 72.24 72.92 3.75 Million
05 Jun, 2025 72.19 74.13 71.14 72.02 4.17 Million