Entegris Inc (ENTG)

USD 98.61

(1.66%)

Historical Prices

Date Open High Low Close Volume
31 May, 2016 14.28 14.34 14.17 14.26 831.05 Thousand
27 May, 2016 14.01 14.28 13.48 14.26 509.55 Thousand
26 May, 2016 13.99 14.02 13.95 13.98 287.32 Thousand
25 May, 2016 13.94 14.01 13.84 13.99 404.14 Thousand
24 May, 2016 13.64 13.92 13.62 13.85 945.3 Thousand
23 May, 2016 13.55 13.67 13.5 13.53 223.91 Thousand
20 May, 2016 13.21 13.58 13.21 13.5 310.64 Thousand
19 May, 2016 13.09 13.33 12.98 13.11 400.22 Thousand
18 May, 2016 12.81 13.32 12.81 13.22 318.53 Thousand
17 May, 2016 13.15 13.19 12.79 12.84 507.91 Thousand