Entegris Inc (ENTG)

USD 86.27

(8.23%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 87.74 89.72 86.14 86.46 2.55 Million
03 Nov, 2025 90.96 93.63 90.79 91.38 2.49 Million
31 Oct, 2025 87.5 92.8 86.99 91.57 3.06 Million
30 Oct, 2025 91.46 92.7 85.21 87.5 3.77 Million
29 Oct, 2025 92.96 98.23 92.95 94.54 3.77 Million
28 Oct, 2025 93.6 93.62 90.59 91.71 2.03 Million
27 Oct, 2025 93.95 94.59 92.78 94.32 1.88 Million
24 Oct, 2025 92.39 93.63 91.41 91.52 1.96 Million
23 Oct, 2025 87.99 91.53 87.58 90.75 2.04 Million
22 Oct, 2025 91.12 92.21 87.0 88.81 2.38 Million