Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
05 Sep, 2013 9.65 9.78 9.6 9.73 390.58 Thousand
04 Sep, 2013 9.41 9.65 9.41 9.62 574.94 Thousand
03 Sep, 2013 9.52 9.69 9.39 9.42 676.28 Thousand
30 Aug, 2013 9.59 9.6 9.35 9.4 736.93 Thousand
29 Aug, 2013 9.5 9.61 9.47 9.6 669.59 Thousand
28 Aug, 2013 9.38 9.52 9.32 9.5 757.89 Thousand
27 Aug, 2013 9.38 9.43 9.32 9.38 1.39 Million
26 Aug, 2013 9.55 9.55 9.39 9.47 935.74 Thousand
23 Aug, 2013 9.34 9.56 9.25 9.5 734.76 Thousand
22 Aug, 2013 9.22 9.35 9.22 9.34 353 Thousand