Entegris Inc (ENTG)

USD 100.26

(0.53%)

Historical Prices

Date Open High Low Close Volume
03 Mar, 2017 21.55 21.9 21.15 21.2 560.69 Thousand
02 Mar, 2017 21.8 21.95 21.55 21.55 459.65 Thousand
01 Mar, 2017 21.55 21.83 21.35 21.8 725.24 Thousand
28 Feb, 2017 21.7 21.7 21.15 21.2 714.03 Thousand
27 Feb, 2017 21.65 21.8 21.45 21.75 580.74 Thousand
24 Feb, 2017 21.5 21.95 21.3 21.75 534.37 Thousand
23 Feb, 2017 22.2 22.4 21.5 21.75 732.3 Thousand
22 Feb, 2017 22.15 22.3 22.0 22.3 547.14 Thousand
21 Feb, 2017 22.05 22.45 21.85 22.15 940.78 Thousand
17 Feb, 2017 21.75 22.0 21.4 21.95 540.96 Thousand