Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
05 Aug, 2014 11.52 11.62 11.5 11.59 941.69 Thousand
04 Aug, 2014 11.6 11.68 11.47 11.6 1.36 Million
01 Aug, 2014 11.5 11.65 11.44 11.56 1.31 Million
31 Jul, 2014 11.5 11.58 11.43 11.49 1.77 Million
30 Jul, 2014 11.8 11.85 11.45 11.59 3.04 Million
29 Jul, 2014 12.48 12.73 11.66 11.79 3.58 Million
28 Jul, 2014 12.42 12.57 12.31 12.49 1.34 Million
25 Jul, 2014 12.58 12.63 12.03 12.42 2.26 Million
24 Jul, 2014 13.0 13.01 12.68 12.71 585.51 Thousand
23 Jul, 2014 13.2 13.2 12.87 12.93 883.65 Thousand