Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
08 Jul, 2014 13.82 14.0 13.66 13.99 983.4 Thousand
07 Jul, 2014 13.84 13.98 13.79 13.87 844.08 Thousand
03 Jul, 2014 13.96 14.0 13.92 13.98 462.3 Thousand
02 Jul, 2014 13.87 13.99 13.86 13.94 609.14 Thousand
01 Jul, 2014 13.85 14.0 13.75 13.96 947.3 Thousand
30 Jun, 2014 13.44 13.78 13.44 13.75 724.23 Thousand
27 Jun, 2014 13.2 13.55 13.13 13.51 2.56 Million
26 Jun, 2014 13.44 13.59 13.12 13.33 772.61 Thousand
25 Jun, 2014 13.39 13.57 13.26 13.46 582.31 Thousand
24 Jun, 2014 13.74 13.86 13.5 13.52 691.74 Thousand