Entegris Inc (ENTG)

USD 100.26

(0.53%)

Historical Prices

Date Open High Low Close Volume
12 Jul, 2017 23.4 23.95 23.4 23.85 845.55 Thousand
11 Jul, 2017 22.4 23.55 22.34 23.25 965.32 Thousand
10 Jul, 2017 22.5 22.8 22.23 22.4 992.98 Thousand
07 Jul, 2017 22.35 22.7 22.3 22.5 688.76 Thousand
06 Jul, 2017 21.9 22.45 21.85 22.15 1.31 Million
05 Jul, 2017 21.95 22.2 21.78 22.15 908.83 Thousand
03 Jul, 2017 22.15 22.21 21.78 21.95 482.8 Thousand
30 Jun, 2017 22.1 22.28 21.9 21.95 1.09 Million
29 Jun, 2017 23.3 23.5 21.95 22.05 1.3 Million
28 Jun, 2017 22.65 23.45 22.35 23.4 1.84 Million