Entegris Inc (ENTG)

USD 83.64

(-11.67%)

Historical Prices

Date Open High Low Close Volume
24 Feb, 2022 121.0 132.46 118.69 132.19 1.12 Million
23 Feb, 2022 128.68 130.48 124.3 124.37 918.4 Thousand
22 Feb, 2022 127.75 131.48 125.52 126.85 946.35 Thousand
18 Feb, 2022 133.5 133.73 129.33 130.19 736.53 Thousand
17 Feb, 2022 133.67 135.14 132.15 133.5 1.69 Million
16 Feb, 2022 133.45 136.08 130.77 135.39 784.95 Thousand
15 Feb, 2022 129.03 134.32 128.94 134.06 1 Million
14 Feb, 2022 124.76 127.57 124.1 126.04 1.36 Million
11 Feb, 2022 132.75 133.82 122.86 124.48 1.27 Million
10 Feb, 2022 130.18 136.4 130.18 131.63 1.56 Million