Entegris Inc (ENTG)

USD 98.61

(1.66%)

Historical Prices

Date Open High Low Close Volume
30 Jul, 2015 13.9 15.07 13.16 14.73 2.08 Million
29 Jul, 2015 13.28 13.46 13.13 13.41 662.71 Thousand
28 Jul, 2015 13.19 13.27 12.96 13.27 802.79 Thousand
27 Jul, 2015 13.01 13.31 12.95 13.2 374.38 Thousand
24 Jul, 2015 13.33 13.55 13.16 13.21 829.05 Thousand
23 Jul, 2015 13.57 13.71 13.27 13.37 1.12 Million
22 Jul, 2015 13.49 13.57 13.28 13.5 853.38 Thousand
21 Jul, 2015 13.7 13.9 13.58 13.62 591.7 Thousand
20 Jul, 2015 14.01 14.09 13.69 13.74 534.92 Thousand
17 Jul, 2015 14.19 14.24 13.78 13.95 542.72 Thousand