Entegris Inc (ENTG)

USD 100.26

(0.53%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2016 18.45 18.55 18.05 18.45 569.06 Thousand
17 Nov, 2016 18.3 18.45 18.0 18.35 631.38 Thousand
16 Nov, 2016 18.0 18.45 17.75 18.25 651.76 Thousand
15 Nov, 2016 17.8 18.25 17.8 18.25 529.64 Thousand
14 Nov, 2016 18.0 18.45 17.6 17.75 617.12 Thousand
11 Nov, 2016 17.2 18.0 17.2 17.95 1.22 Million
10 Nov, 2016 17.0 17.35 16.53 17.2 752.21 Thousand
09 Nov, 2016 16.1 16.9 15.31 16.85 668.8 Thousand
08 Nov, 2016 16.3 16.4 16.1 16.3 223.34 Thousand
07 Nov, 2016 16.0 16.35 15.95 16.3 469.29 Thousand