Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
29 Jan, 2014 10.67 11.01 10.5 10.6 765.67 Thousand
28 Jan, 2014 10.8 10.89 10.4 10.76 699.97 Thousand
27 Jan, 2014 11.09 11.09 10.77 10.78 1.16 Million
24 Jan, 2014 11.18 11.26 10.92 11.01 588.95 Thousand
23 Jan, 2014 11.17 11.28 11.16 11.27 564.26 Thousand
22 Jan, 2014 11.14 11.25 11.12 11.25 279.35 Thousand
21 Jan, 2014 11.17 11.2 11.03 11.14 533.33 Thousand
17 Jan, 2014 11.21 11.28 11.1 11.12 278.8 Thousand
16 Jan, 2014 11.33 11.37 11.21 11.25 374.67 Thousand
15 Jan, 2014 11.27 11.38 11.25 11.36 384.92 Thousand