Entegris Inc (ENTG)

USD 83.64

(-11.67%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2025 91.6 93.44 91.04 93.09 1.36 Million
25 Sep, 2025 91.05 92.68 89.91 91.94 1.71 Million
24 Sep, 2025 95.75 96.54 93.41 93.49 1.67 Million
23 Sep, 2025 96.36 99.04 95.45 95.77 2.26 Million
22 Sep, 2025 93.24 97.25 93.18 95.81 2.71 Million
19 Sep, 2025 96.78 96.95 92.89 93.32 6.08 Million
18 Sep, 2025 95.52 97.63 94.39 95.97 4.11 Million
17 Sep, 2025 92.18 94.93 90.24 92.1 2.15 Million
16 Sep, 2025 91.25 92.95 90.27 92.61 2.47 Million
15 Sep, 2025 87.98 90.27 87.77 90.18 2.77 Million