Entegris Inc (ENTG)

USD 100.26

(0.53%)

Historical Prices

Date Open High Low Close Volume
19 Dec, 2016 18.1 18.6 18.1 18.2 1.06 Million
16 Dec, 2016 18.65 18.9 17.95 18.0 1.1 Million
15 Dec, 2016 18.3 18.95 18.2 18.55 519.73 Thousand
14 Dec, 2016 18.55 18.9 18.08 18.2 450.56 Thousand
13 Dec, 2016 18.05 18.65 17.85 18.55 656.55 Thousand
12 Dec, 2016 18.35 18.55 17.83 18.0 928.29 Thousand
09 Dec, 2016 18.45 18.53 18.2 18.35 342.48 Thousand
08 Dec, 2016 18.05 18.83 18.05 18.35 763.28 Thousand
07 Dec, 2016 17.8 18.33 17.8 17.95 629.25 Thousand
06 Dec, 2016 17.85 18.0 17.45 17.8 408.4 Thousand