Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
19 Sep, 2013 10.07 10.18 10.05 10.15 498.2 Thousand
18 Sep, 2013 10.05 10.1 10.0 10.07 936.25 Thousand
17 Sep, 2013 10.01 10.1 9.96 10.09 852.65 Thousand
16 Sep, 2013 10.05 10.05 9.99 10.04 751.34 Thousand
13 Sep, 2013 9.95 9.97 9.88 9.95 962.79 Thousand
12 Sep, 2013 10.04 10.06 9.9 9.95 836.09 Thousand
11 Sep, 2013 9.99 10.1 9.9 10.01 887.48 Thousand
10 Sep, 2013 10.0 10.1 9.97 10.03 992.82 Thousand
09 Sep, 2013 9.85 9.97 9.74 9.96 856.74 Thousand
06 Sep, 2013 9.75 9.91 9.68 9.85 1.2 Million