Entegris Inc (ENTG)

USD 83.64

(-11.67%)

Historical Prices

Date Open High Low Close Volume
28 Aug, 2025 84.92 85.83 82.36 83.86 4.02 Million
27 Aug, 2025 85.79 86.35 83.69 84.0 2.89 Million
26 Aug, 2025 86.92 88.74 85.53 85.63 3.97 Million
25 Aug, 2025 87.54 87.76 86.54 86.75 1.93 Million
22 Aug, 2025 82.91 88.8 82.57 87.76 3.68 Million
21 Aug, 2025 79.01 82.44 79.01 82.09 2.65 Million
20 Aug, 2025 80.24 80.7 77.01 79.41 2.99 Million
19 Aug, 2025 80.11 81.75 79.42 80.47 2.9 Million
18 Aug, 2025 79.32 80.48 78.18 78.41 1.93 Million
15 Aug, 2025 77.83 78.45 76.37 77.12 2.14 Million