Entegris Inc (ENTG)

USD 86.27

(8.23%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 79.71 86.61 79.0 86.27 3.7 Million
02 Dec, 2025 77.16 80.72 76.92 79.82 2.8 Million
01 Dec, 2025 75.96 77.79 75.53 76.29 1.83 Million
28 Nov, 2025 75.79 77.43 75.15 77.14 1.2 Million
26 Nov, 2025 74.79 76.61 74.39 75.08 1.98 Million
25 Nov, 2025 73.46 74.46 72.23 73.72 3.17 Million
24 Nov, 2025 73.66 75.13 72.66 73.99 3.45 Million
21 Nov, 2025 69.37 74.72 69.06 73.66 3.42 Million
20 Nov, 2025 75.55 75.81 67.97 68.8 3.6 Million
19 Nov, 2025 73.5 74.2 72.2 73.77 3.37 Million