Entegris, Inc. (ENTG)

USD 83.41

(5.18%)

Historical Prices

Date Open High Low Close Volume
06 May, 2025 82.11 84.15 81.53 83.03 3.54 Million
05 May, 2025 82.15 85.01 81.92 83.89 2.19 Million
02 May, 2025 81.29 84.33 81.29 83.41 2.9 Million
01 May, 2025 79.99 80.85 78.34 79.3 2.14 Million
30 Apr, 2025 76.27 79.42 75.43 79.12 1.82 Million
29 Apr, 2025 79.28 80.13 78.39 78.69 1.63 Million
28 Apr, 2025 80.6 81.11 77.44 79.85 2.29 Million
25 Apr, 2025 78.74 81.65 77.32 80.73 2.81 Million
24 Apr, 2025 73.5 80.05 73.3 79.71 4.46 Million
23 Apr, 2025 72.97 75.25 72.13 72.49 2.68 Million