Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
12 Feb, 2014 11.75 11.88 11.68 11.74 860.5 Thousand
11 Feb, 2014 11.58 11.79 11.46 11.71 1.33 Million
10 Feb, 2014 11.59 11.65 11.37 11.6 1.2 Million
07 Feb, 2014 11.43 11.59 11.38 11.57 1.1 Million
06 Feb, 2014 11.53 11.64 11.35 11.44 2.84 Million
05 Feb, 2014 12.0 12.0 11.37 11.54 2.99 Million
04 Feb, 2014 11.65 11.88 11.15 11.43 7.48 Million
03 Feb, 2014 10.46 10.66 10.2 10.28 1.2 Million
31 Jan, 2014 10.46 10.97 10.41 10.52 877.95 Thousand
30 Jan, 2014 10.71 10.89 10.52 10.67 1.45 Million