Entegris Inc (ENTG)

USD 83.64

(-11.67%)

Historical Prices

Date Open High Low Close Volume
12 Sep, 2025 83.63 88.09 83.18 87.25 3.63 Million
11 Sep, 2025 80.19 83.69 79.38 83.53 2.91 Million
10 Sep, 2025 81.26 82.05 78.17 79.43 2.16 Million
09 Sep, 2025 82.01 82.45 80.47 81.22 1.28 Million
08 Sep, 2025 82.43 82.58 80.83 82.14 1.24 Million
05 Sep, 2025 79.94 82.89 79.76 81.98 1.78 Million
04 Sep, 2025 79.01 79.81 77.01 79.65 2.01 Million
03 Sep, 2025 82.64 82.64 78.29 79.48 1.87 Million
02 Sep, 2025 80.68 82.09 80.2 81.94 2.01 Million
29 Aug, 2025 83.17 85.05 82.66 83.74 3.19 Million