Entegris Inc (ENTG)

USD 98.61

(1.66%)

Historical Prices

Date Open High Low Close Volume
27 Jul, 2016 15.9 17.73 15.78 16.95 3.64 Million
26 Jul, 2016 14.96 15.25 14.89 15.22 666.34 Thousand
25 Jul, 2016 14.7 14.94 14.7 14.89 597.01 Thousand
22 Jul, 2016 14.72 14.79 14.56 14.76 288.38 Thousand
21 Jul, 2016 14.88 14.93 14.7 14.72 356.22 Thousand
20 Jul, 2016 14.98 15.01 14.89 14.95 355.14 Thousand
19 Jul, 2016 14.92 15.01 14.53 14.89 337.74 Thousand
18 Jul, 2016 15.11 15.18 14.92 14.96 313.55 Thousand
15 Jul, 2016 15.17 15.17 14.92 15.0 318.87 Thousand
14 Jul, 2016 15.1 15.29 14.86 15.05 383.37 Thousand