Entegris Inc (ENTG)

USD 98.61

(1.66%)

Historical Prices

Date Open High Low Close Volume
23 Oct, 2015 12.91 13.02 12.58 12.82 1.11 Million
22 Oct, 2015 14.06 14.07 12.58 12.95 1.51 Million
21 Oct, 2015 14.0 14.32 13.88 13.89 1.24 Million
20 Oct, 2015 13.95 14.02 13.8 14.02 663.59 Thousand
19 Oct, 2015 13.88 14.01 13.78 13.96 494.97 Thousand
16 Oct, 2015 14.0 14.0 13.11 13.95 319.79 Thousand
15 Oct, 2015 13.85 14.0 13.74 13.99 304.65 Thousand
14 Oct, 2015 13.67 13.99 13.64 13.81 288.26 Thousand
13 Oct, 2015 13.75 13.92 13.59 13.68 365.18 Thousand
12 Oct, 2015 13.95 13.95 13.56 13.82 228.3 Thousand