Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
25 Jun, 2013 9.53 9.56 9.33 9.41 1.07 Million
24 Jun, 2013 9.5 9.7 9.39 9.42 611.8 Thousand
21 Jun, 2013 9.67 9.79 9.52 9.64 1.06 Million
20 Jun, 2013 9.64 9.79 9.59 9.63 680.82 Thousand
19 Jun, 2013 9.99 10.02 9.81 9.86 440.72 Thousand
18 Jun, 2013 9.85 10.01 9.82 9.97 582.68 Thousand
17 Jun, 2013 9.94 10.01 9.66 9.8 607.08 Thousand
14 Jun, 2013 9.93 9.99 9.75 9.8 411.22 Thousand
13 Jun, 2013 9.74 10.02 9.67 9.96 548.03 Thousand
12 Jun, 2013 10.0 10.14 9.67 9.74 506.1 Thousand