Entegris Inc (ENTG)

USD 83.64

(-11.67%)

Historical Prices

Date Open High Low Close Volume
14 Aug, 2025 78.46 79.61 77.0 78.87 1.82 Million
13 Aug, 2025 76.02 80.12 75.76 79.88 1.98 Million
12 Aug, 2025 73.14 76.4 72.09 75.97 3 Million
11 Aug, 2025 74.04 75.13 71.87 72.03 1.91 Million
08 Aug, 2025 73.98 74.15 72.69 73.14 1.79 Million
07 Aug, 2025 74.68 75.75 72.43 73.43 1.81 Million
06 Aug, 2025 72.78 73.05 70.35 72.23 3.04 Million
05 Aug, 2025 73.87 74.22 72.18 73.34 3.02 Million
04 Aug, 2025 76.0 76.32 73.51 73.68 2.89 Million
01 Aug, 2025 75.7 76.68 72.94 75.66 5.56 Million