Entegris Inc (ENTG)

USD 100.26

(0.53%)

Historical Prices

Date Open High Low Close Volume
09 Aug, 2017 24.55 24.96 24.3 24.7 507.67 Thousand
08 Aug, 2017 25.15 25.38 24.78 24.85 578.45 Thousand
07 Aug, 2017 24.65 25.3 24.63 25.15 613.82 Thousand
04 Aug, 2017 24.95 25.15 24.53 24.65 700.48 Thousand
03 Aug, 2017 25.35 25.45 24.9 25.1 827.74 Thousand
02 Aug, 2017 26.45 26.5 25.1 25.25 568.27 Thousand
01 Aug, 2017 26.3 26.35 25.85 26.3 910.59 Thousand
31 Jul, 2017 26.5 26.5 26.03 26.1 1.06 Million
28 Jul, 2017 26.55 27.1 26.4 26.45 1.01 Million
27 Jul, 2017 26.7 26.95 25.75 26.6 1.26 Million