Entegris Inc (ENTG)

USD 100.26

(0.53%)

Historical Prices

Date Open High Low Close Volume
30 May, 2017 23.95 24.35 23.85 24.2 681.83 Thousand
26 May, 2017 24.1 24.15 23.65 23.95 863.04 Thousand
25 May, 2017 24.45 24.55 24.05 24.15 758.92 Thousand
24 May, 2017 24.3 24.6 24.2 24.35 605.73 Thousand
23 May, 2017 24.3 24.5 23.85 24.25 655.14 Thousand
22 May, 2017 23.9 24.33 23.45 24.3 1.22 Million
19 May, 2017 23.85 24.05 23.28 23.35 1.09 Million
18 May, 2017 23.2 23.83 22.85 23.7 1.33 Million
17 May, 2017 24.35 24.35 23.2 23.2 975.73 Thousand
16 May, 2017 24.45 24.95 24.35 24.75 952.14 Thousand