Entegris Inc (ENTG)

USD 86.27

(8.23%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 92.68 93.37 91.29 92.67 1.2 Million
20 Oct, 2025 92.38 94.8 91.82 92.6 1.44 Million
17 Oct, 2025 90.21 91.5 88.81 90.94 1.87 Million
16 Oct, 2025 95.91 95.91 89.68 90.54 2.49 Million
15 Oct, 2025 94.0 95.29 92.92 94.62 1.88 Million
14 Oct, 2025 88.25 93.04 87.44 90.94 1.77 Million
13 Oct, 2025 89.0 92.39 88.27 91.91 3.02 Million
10 Oct, 2025 94.69 94.69 83.63 83.64 4.01 Million
09 Oct, 2025 93.87 94.92 91.08 94.23 2.04 Million
08 Oct, 2025 92.1 95.0 91.94 94.56 2.15 Million