Entegris Inc (ENTG)

USD 100.26

(0.53%)

Historical Prices

Date Open High Low Close Volume
05 Dec, 2016 17.7 18.0 17.55 17.8 455.95 Thousand
02 Dec, 2016 17.35 17.7 17.1 17.55 513.39 Thousand
01 Dec, 2016 18.05 18.2 17.15 17.4 480.61 Thousand
30 Nov, 2016 18.3 18.6 17.95 17.95 329.72 Thousand
29 Nov, 2016 18.35 18.35 18.1 18.15 666.84 Thousand
28 Nov, 2016 18.25 18.35 18.15 18.25 341.37 Thousand
25 Nov, 2016 18.2 18.45 18.08 18.35 271.95 Thousand
23 Nov, 2016 18.3 18.45 18.1 18.2 567.41 Thousand
22 Nov, 2016 18.65 18.65 18.1 18.25 755.76 Thousand
21 Nov, 2016 18.35 18.55 18.24 18.5 486.9 Thousand