Entegris Inc (ENTG)

USD 83.64

(-11.67%)

Historical Prices

Date Open High Low Close Volume
13 Dec, 2021 147.99 148.08 142.11 142.28 746.74 Thousand
10 Dec, 2021 149.92 150.59 145.14 146.89 644.75 Thousand
09 Dec, 2021 152.24 153.98 146.57 146.65 906.75 Thousand
08 Dec, 2021 153.55 153.99 150.87 152.96 871.54 Thousand
07 Dec, 2021 148.43 154.52 147.73 153.2 928.67 Thousand
06 Dec, 2021 147.74 148.0 142.42 145.29 906.01 Thousand
03 Dec, 2021 154.13 155.57 145.96 148.04 1.01 Million
02 Dec, 2021 149.37 154.48 148.16 153.25 1.46 Million
01 Dec, 2021 147.47 153.96 145.21 148.66 1.31 Million
30 Nov, 2021 154.1 157.49 145.0 146.08 7.71 Million