Entegris Inc (ENTG)

USD 98.61

(1.66%)

Historical Prices

Date Open High Low Close Volume
27 Aug, 2015 13.62 13.84 13.46 13.68 735.03 Thousand
26 Aug, 2015 13.35 13.54 13.14 13.47 693.41 Thousand
25 Aug, 2015 13.63 13.63 13.06 13.08 650.03 Thousand
24 Aug, 2015 13.04 13.78 13.01 13.26 1.1 Million
21 Aug, 2015 13.59 14.06 13.57 13.72 462.73 Thousand
20 Aug, 2015 14.21 14.38 13.8 13.82 433.27 Thousand
19 Aug, 2015 14.4 14.56 14.28 14.33 529 Thousand
18 Aug, 2015 14.72 14.75 14.45 14.47 530.28 Thousand
17 Aug, 2015 14.37 14.76 14.31 14.71 637.24 Thousand
14 Aug, 2015 14.38 14.51 14.27 14.45 488.22 Thousand