Entegris Inc (ENTG)

USD 100.26

(0.53%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2016 15.8 15.9 15.3 15.65 523.7 Thousand
03 Nov, 2016 15.85 16.0 15.5 15.8 424.71 Thousand
02 Nov, 2016 15.65 16.05 15.6 15.8 440.05 Thousand
01 Nov, 2016 15.95 16.15 15.45 15.6 661.35 Thousand
31 Oct, 2016 16.0 16.05 15.63 15.9 621.6 Thousand
28 Oct, 2016 16.21 16.42 16.03 16.05 512.87 Thousand
27 Oct, 2016 16.3 16.36 16.0 16.19 1.12 Million
26 Oct, 2016 15.12 16.32 14.73 15.61 1.02 Million
25 Oct, 2016 16.16 16.39 15.97 16.37 648.86 Thousand
24 Oct, 2016 16.27 16.43 16.17 16.22 757.98 Thousand