Entegris Inc (ENTG)
USD 100.26
(0.53%)
USD 100.26
(0.53%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 Jul, 2017 | 26.0 | 26.3 | 25.5 | 25.85 | 1.2 Million |
| 25 Jul, 2017 | 25.8 | 25.95 | 25.53 | 25.65 | 773.37 Thousand |
| 24 Jul, 2017 | 25.85 | 25.93 | 25.37 | 25.8 | 759.57 Thousand |
| 21 Jul, 2017 | 26.1 | 26.1 | 25.6 | 25.85 | 650.45 Thousand |
| 20 Jul, 2017 | 25.9 | 26.05 | 25.45 | 25.9 | 750.74 Thousand |
| 19 Jul, 2017 | 25.3 | 26.0 | 25.3 | 25.85 | 1.16 Million |
| 18 Jul, 2017 | 24.85 | 25.4 | 24.53 | 25.2 | 1.38 Million |
| 17 Jul, 2017 | 24.45 | 25.1 | 24.4 | 24.93 | 1.04 Million |
| 14 Jul, 2017 | 24.15 | 24.6 | 24.15 | 24.55 | 584.38 Thousand |
| 13 Jul, 2017 | 24.0 | 24.15 | 23.85 | 24.1 | 931.47 Thousand |
ENTO
ENTX
ENVB
ENSC
ENSG
ENTA