Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
09 May, 2014 10.88 11.14 10.82 11.12 404.68 Thousand
08 May, 2014 11.0 11.11 10.88 10.97 529.14 Thousand
07 May, 2014 11.06 11.27 10.79 10.98 490.47 Thousand
06 May, 2014 11.24 11.26 10.9 11.01 820.57 Thousand
05 May, 2014 11.25 11.35 11.08 11.25 353.94 Thousand
02 May, 2014 11.22 11.39 11.18 11.27 491.4 Thousand
01 May, 2014 11.03 11.5 11.01 11.16 1.18 Million
30 Apr, 2014 11.14 11.25 11.0 11.09 680.51 Thousand
29 Apr, 2014 11.58 11.61 11.17 11.22 450.62 Thousand
28 Apr, 2014 11.35 11.52 11.01 11.47 1.19 Million