Entegris Inc (ENTG)

USD 98.61

(1.66%)

Historical Prices

Date Open High Low Close Volume
13 Aug, 2015 14.65 14.78 14.41 14.44 392.78 Thousand
12 Aug, 2015 14.63 14.78 14.49 14.68 674.69 Thousand
11 Aug, 2015 14.59 14.78 14.55 14.7 803.93 Thousand
10 Aug, 2015 14.81 14.89 14.7 14.75 1.05 Million
07 Aug, 2015 14.59 14.78 14.58 14.68 410.06 Thousand
06 Aug, 2015 14.74 14.77 14.5 14.72 880.66 Thousand
05 Aug, 2015 14.62 14.8 14.62 14.67 871.86 Thousand
04 Aug, 2015 14.75 14.81 14.48 14.5 952.49 Thousand
03 Aug, 2015 14.87 14.87 14.54 14.71 914.92 Thousand
31 Jul, 2015 14.8 15.2 14.63 14.82 1.33 Million