Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
25 Feb, 2015 13.45 13.57 13.3 13.46 301.74 Thousand
24 Feb, 2015 13.48 13.52 13.36 13.45 485.34 Thousand
23 Feb, 2015 13.63 13.71 13.31 13.39 426.89 Thousand
20 Feb, 2015 13.69 13.78 13.53 13.71 388.96 Thousand
19 Feb, 2015 13.44 13.74 13.33 13.7 462.06 Thousand
18 Feb, 2015 13.23 13.55 13.2 13.51 324.76 Thousand
17 Feb, 2015 13.51 13.55 13.12 13.23 1.15 Million
13 Feb, 2015 13.65 13.75 13.41 13.5 379.97 Thousand
12 Feb, 2015 13.57 13.71 13.35 13.65 539.88 Thousand
11 Feb, 2015 13.49 13.79 13.16 13.52 1.09 Million