Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
13 Dec, 2013 10.64 10.64 10.43 10.51 426.33 Thousand
12 Dec, 2013 10.67 10.69 10.58 10.61 483.24 Thousand
11 Dec, 2013 10.78 10.82 10.53 10.69 717.39 Thousand
10 Dec, 2013 10.82 10.95 10.69 10.79 563.1 Thousand
09 Dec, 2013 10.88 10.9 10.74 10.87 358.52 Thousand
06 Dec, 2013 10.83 10.89 10.74 10.86 440.89 Thousand
05 Dec, 2013 10.97 10.97 10.65 10.73 501.72 Thousand
04 Dec, 2013 10.65 10.75 10.52 10.58 418.14 Thousand
03 Dec, 2013 10.74 10.9 10.69 10.7 379.48 Thousand
02 Dec, 2013 10.95 10.98 10.76 10.79 490.58 Thousand