Entegris, Inc. (ENTG)

USD 79.12

(0.67%)

Historical Prices

Date Open High Low Close Volume
15 Dec, 2023 119.49 119.82 117.85 118.35 3.07 Million
14 Dec, 2023 114.66 119.65 114.28 119.25 2.58 Million
13 Dec, 2023 109.74 114.51 109.74 113.42 1.17 Million
12 Dec, 2023 109.81 111.04 108.84 110.18 832.52 Thousand
11 Dec, 2023 107.55 110.28 107.21 110.06 1.69 Million
08 Dec, 2023 105.78 107.97 105.61 106.99 1.66 Million
07 Dec, 2023 105.62 107.37 104.55 106.2 1.13 Million
06 Dec, 2023 106.58 107.5 104.9 105.01 879.2 Thousand
05 Dec, 2023 106.19 106.19 104.07 104.91 726.03 Thousand
04 Dec, 2023 106.61 107.0 104.02 106.88 1.42 Million