Entegris Inc (ENTG)

USD 86.27

(8.23%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 87.54 87.76 86.54 86.75 1.93 Million
22 Aug, 2025 82.91 88.8 82.57 87.76 3.68 Million
21 Aug, 2025 79.01 82.44 79.01 82.09 2.65 Million
20 Aug, 2025 80.24 80.7 77.01 79.41 2.99 Million
19 Aug, 2025 80.11 81.75 79.42 80.47 2.9 Million
18 Aug, 2025 79.32 80.48 78.18 78.41 1.93 Million
15 Aug, 2025 77.83 78.45 76.37 77.12 2.14 Million
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