Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2012 9.06 9.12 8.95 9.0 851.86 Thousand
30 Nov, 2012 9.11 9.16 8.89 8.96 2.53 Million
29 Nov, 2012 9.02 9.12 8.92 9.07 1.08 Million
28 Nov, 2012 8.8 8.95 8.72 8.95 615.05 Thousand
27 Nov, 2012 8.76 8.86 8.61 8.81 663.25 Thousand
26 Nov, 2012 8.7 8.86 8.6 8.74 555.86 Thousand
23 Nov, 2012 8.48 8.72 8.41 8.68 342.18 Thousand
21 Nov, 2012 8.32 8.43 8.2 8.43 341.15 Thousand
20 Nov, 2012 8.24 8.32 8.12 8.31 380.56 Thousand
19 Nov, 2012 8.22 8.31 8.03 8.26 598.62 Thousand