Entegris Inc (ENTG)

USD 83.64

(-11.67%)

Historical Prices

Date Open High Low Close Volume
31 Jul, 2025 78.29 80.42 77.44 78.46 6.32 Million
30 Jul, 2025 83.86 86.9 78.99 79.34 7.78 Million
29 Jul, 2025 92.0 93.87 90.65 92.85 5.39 Million
28 Jul, 2025 92.7 93.49 91.61 92.0 3.49 Million
25 Jul, 2025 90.98 92.51 89.56 91.85 2.43 Million
24 Jul, 2025 91.15 92.22 89.72 91.12 2.43 Million
23 Jul, 2025 93.19 93.59 90.43 91.62 2.52 Million
22 Jul, 2025 91.23 92.54 90.23 92.0 2.36 Million
21 Jul, 2025 91.86 93.06 91.22 91.64 2.55 Million
18 Jul, 2025 91.16 92.0 89.55 90.75 1.96 Million