Entegris Inc (ENTG)

USD 100.26

(0.53%)

Historical Prices

Date Open High Low Close Volume
01 May, 2017 24.9 25.5 24.65 25.3 1.05 Million
28 Apr, 2017 25.1 25.31 24.4 24.8 1.14 Million
27 Apr, 2017 25.0 25.6 24.5 25.4 1.19 Million
26 Apr, 2017 24.2 24.55 23.9 24.5 1.04 Million
25 Apr, 2017 24.2 24.35 23.7 24.25 878.24 Thousand
24 Apr, 2017 24.3 24.4 23.95 24.05 997.61 Thousand
21 Apr, 2017 23.85 24.05 23.51 23.9 608.39 Thousand
20 Apr, 2017 23.3 23.95 23.2 23.9 866.96 Thousand
19 Apr, 2017 23.2 23.4 23.0 23.1 565.57 Thousand
18 Apr, 2017 22.7 23.1 22.6 23.05 639.7 Thousand