Entegris Inc (ENTG)

USD 84.0

(-2.09%)

Historical Prices

Date Open High Low Close Volume
02 Jun, 2025 68.42 68.82 66.32 68.38 3.62 Million
30 May, 2025 70.95 71.19 67.53 68.74 6.15 Million
29 May, 2025 73.91 73.91 71.32 72.42 3.59 Million
28 May, 2025 75.05 75.05 72.48 72.63 2.67 Million
27 May, 2025 74.18 76.06 73.14 74.93 4.19 Million
23 May, 2025 70.32 72.71 70.03 72.34 2.87 Million
22 May, 2025 72.22 73.99 71.66 73.17 2.32 Million
21 May, 2025 75.04 75.92 71.85 72.43 3.33 Million
20 May, 2025 75.0 77.21 74.51 76.27 3 Million
19 May, 2025 76.16 77.44 75.01 75.53 2.85 Million