Entegris, Inc. (ENTG)

USD 79.12

(0.67%)

Historical Prices

Date Open High Low Close Volume
01 Dec, 2023 103.49 108.43 102.54 108.3 1.9 Million
30 Nov, 2023 105.18 105.25 103.31 104.4 1.1 Million
29 Nov, 2023 105.25 106.8 104.29 104.51 1.01 Million
28 Nov, 2023 103.99 105.24 102.84 103.65 1.01 Million
27 Nov, 2023 103.35 105.43 102.53 104.74 896.1 Thousand
24 Nov, 2023 102.86 104.62 102.85 103.87 493.9 Thousand
22 Nov, 2023 103.68 104.63 102.77 103.19 799.7 Thousand
21 Nov, 2023 104.24 105.1 101.96 102.38 1 Million
20 Nov, 2023 102.67 105.75 102.43 105.27 1.27 Million
17 Nov, 2023 102.96 103.54 101.94 102.86 1.28 Million