Entegris Inc (ENTG)

USD 83.64

(-11.67%)

Historical Prices

Date Open High Low Close Volume
26 Jan, 2022 120.24 121.85 115.24 116.44 1.47 Million
25 Jan, 2022 118.98 120.4 114.92 116.24 1.62 Million
24 Jan, 2022 118.04 123.12 114.29 122.85 1.85 Million
21 Jan, 2022 123.21 125.75 119.42 120.23 1.6 Million
20 Jan, 2022 129.59 133.12 123.72 123.94 1.6 Million
19 Jan, 2022 131.48 131.87 126.53 127.42 1.31 Million
18 Jan, 2022 133.27 133.29 127.19 127.48 978.59 Thousand
14 Jan, 2022 130.59 133.88 130.28 133.62 754.58 Thousand
13 Jan, 2022 138.69 139.15 131.64 131.82 1.06 Million
12 Jan, 2022 135.32 137.84 134.06 135.16 903.21 Thousand