Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
21 Aug, 2013 9.15 9.25 9.07 9.18 641.56 Thousand
20 Aug, 2013 9.0 9.17 9.0 9.17 654 Thousand
19 Aug, 2013 9.15 9.15 8.97 8.98 791.53 Thousand
16 Aug, 2013 9.15 9.21 9.09 9.16 482.29 Thousand
15 Aug, 2013 9.25 9.28 9.11 9.13 714.59 Thousand
14 Aug, 2013 9.3 9.37 9.29 9.35 544.23 Thousand
13 Aug, 2013 9.3 9.35 9.25 9.33 581.4 Thousand
12 Aug, 2013 9.23 9.34 9.23 9.3 1.2 Million
09 Aug, 2013 9.22 9.35 9.19 9.28 1.15 Million
08 Aug, 2013 9.18 9.28 9.14 9.24 1.07 Million