Entegris Inc (ENTG)

USD 100.26

(0.53%)

Historical Prices

Date Open High Low Close Volume
27 Jun, 2017 22.95 23.2 22.35 22.45 1.89 Million
26 Jun, 2017 23.6 23.8 22.93 23.1 1.13 Million
23 Jun, 2017 23.5 23.7 23.35 23.4 2.85 Million
22 Jun, 2017 23.6 23.7 23.15 23.5 654.95 Thousand
21 Jun, 2017 23.9 24.1 23.5 23.6 787.22 Thousand
20 Jun, 2017 24.1 24.25 23.45 23.75 1 Million
19 Jun, 2017 24.2 24.45 23.8 24.15 1.08 Million
16 Jun, 2017 23.65 24.25 23.6 24.05 1.03 Million
15 Jun, 2017 24.05 24.25 23.75 24.0 764.48 Thousand
14 Jun, 2017 25.0 25.5 24.3 24.5 1.39 Million