Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
03 Sep, 2014 12.28 12.31 12.1 12.14 532.51 Thousand
02 Sep, 2014 12.2 12.31 12.16 12.23 485.57 Thousand
29 Aug, 2014 11.99 12.15 11.89 12.14 369.22 Thousand
28 Aug, 2014 12.06 12.12 12.0 12.0 402.51 Thousand
27 Aug, 2014 12.21 12.21 12.06 12.13 432.78 Thousand
26 Aug, 2014 12.01 12.2 11.97 12.19 484.42 Thousand
25 Aug, 2014 12.12 12.12 11.94 12.0 507.11 Thousand
22 Aug, 2014 11.99 12.1 11.93 12.08 486.22 Thousand
21 Aug, 2014 12.01 12.07 11.95 11.99 638.05 Thousand
20 Aug, 2014 11.93 12.02 11.84 12.0 814.32 Thousand