Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
10 Feb, 2015 13.34 13.7 13.01 13.49 1.19 Million
09 Feb, 2015 13.48 13.94 13.4 13.62 903.47 Thousand
06 Feb, 2015 13.63 13.7 13.5 13.57 519.2 Thousand
05 Feb, 2015 13.45 13.65 13.36 13.6 747.33 Thousand
04 Feb, 2015 13.26 13.48 13.08 13.36 501.53 Thousand
03 Feb, 2015 13.18 13.41 13.13 13.37 491.68 Thousand
02 Feb, 2015 13.01 13.23 12.64 13.13 512.04 Thousand
30 Jan, 2015 13.22 13.4 12.97 13.0 733.23 Thousand
29 Jan, 2015 12.99 13.36 12.68 13.34 791.01 Thousand
28 Jan, 2015 12.86 13.1 12.6 12.89 800.39 Thousand