Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
13 Mar, 2014 12.17 12.29 11.85 11.89 411.22 Thousand
12 Mar, 2014 11.93 12.13 11.88 12.1 510.84 Thousand
11 Mar, 2014 12.13 12.15 11.9 11.97 535.7 Thousand
10 Mar, 2014 12.06 12.19 12.0 12.16 524.19 Thousand
07 Mar, 2014 12.31 12.31 12.11 12.12 289.32 Thousand
06 Mar, 2014 12.17 12.29 12.08 12.21 395.55 Thousand
05 Mar, 2014 12.25 12.25 12.08 12.16 445.18 Thousand
04 Mar, 2014 12.25 12.49 12.25 12.3 1.52 Million
03 Mar, 2014 11.98 12.1 11.9 12.09 943.71 Thousand
28 Feb, 2014 12.14 12.18 12.0 12.05 559.86 Thousand