Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
29 Oct, 2014 12.76 13.18 12.76 12.96 1.13 Million
28 Oct, 2014 12.3 12.78 12.01 12.78 1.22 Million
27 Oct, 2014 11.88 12.16 11.77 12.12 759.14 Thousand
24 Oct, 2014 11.87 12.08 11.82 11.96 538.48 Thousand
23 Oct, 2014 11.52 11.88 11.31 11.84 516.88 Thousand
22 Oct, 2014 11.58 11.68 11.37 11.38 651.23 Thousand
21 Oct, 2014 11.46 11.63 11.39 11.58 653.19 Thousand
20 Oct, 2014 11.35 11.6 11.35 11.39 848.38 Thousand
17 Oct, 2014 11.86 11.9 11.33 11.38 644.85 Thousand
16 Oct, 2014 11.31 11.79 11.31 11.7 743.46 Thousand