Entegris Inc (ENTG)

USD 83.64

(-11.67%)

Historical Prices

Date Open High Low Close Volume
24 Mar, 2022 133.81 136.42 132.4 136.27 1.34 Million
23 Mar, 2022 133.78 136.32 132.18 132.31 934.75 Thousand
22 Mar, 2022 134.99 138.42 134.32 134.76 909.48 Thousand
21 Mar, 2022 134.18 136.26 132.06 135.0 835.19 Thousand
18 Mar, 2022 133.73 136.9 132.65 134.84 2.41 Million
17 Mar, 2022 132.21 135.42 131.85 134.85 875.14 Thousand
16 Mar, 2022 126.0 133.88 125.17 133.85 1.38 Million
15 Mar, 2022 120.11 124.3 120.11 124.17 1.9 Million
14 Mar, 2022 120.35 121.46 117.7 119.75 1.73 Million
11 Mar, 2022 125.86 127.0 120.64 120.77 1.15 Million