Entegris Inc (ENTG)

USD 98.61

(1.66%)

Historical Prices

Date Open High Low Close Volume
19 Feb, 2016 12.09 12.3 11.5 12.11 451.6 Thousand
18 Feb, 2016 12.01 12.27 11.96 12.12 678.95 Thousand
17 Feb, 2016 12.08 12.16 11.68 12.01 661.57 Thousand
16 Feb, 2016 11.85 12.07 11.71 12.0 454.35 Thousand
12 Feb, 2016 11.7 11.94 11.44 11.65 571.6 Thousand
11 Feb, 2016 11.28 11.66 11.12 11.53 1.06 Million
10 Feb, 2016 11.63 11.97 11.4 11.52 679.91 Thousand
09 Feb, 2016 12.01 12.57 11.43 11.7 1.19 Million
08 Feb, 2016 10.86 11.43 10.86 11.24 834.63 Thousand
05 Feb, 2016 11.42 11.42 11.05 11.07 514.3 Thousand