Entegris Inc (ENTG)

USD 100.26

(0.53%)

Historical Prices

Date Open High Low Close Volume
05 Oct, 2017 29.2 29.2 28.6 28.65 1.16 Million
04 Oct, 2017 29.2 29.2 28.75 29.15 548.71 Thousand
03 Oct, 2017 29.1 29.25 28.65 29.2 802.45 Thousand
02 Oct, 2017 29.1 29.3 28.7 29.25 801.56 Thousand
29 Sep, 2017 28.8 29.0 28.33 28.85 1.1 Million
28 Sep, 2017 28.4 28.65 28.05 28.4 838.01 Thousand
27 Sep, 2017 27.65 28.53 27.5 28.35 1.3 Million
26 Sep, 2017 27.5 27.75 27.3 27.35 797 Thousand
25 Sep, 2017 27.7 27.85 27.33 27.45 735.52 Thousand
22 Sep, 2017 27.5 27.95 27.5 27.85 651.82 Thousand