Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
02 Nov, 2012 8.46 8.48 8.31 8.32 431.35 Thousand
01 Nov, 2012 8.2 8.45 8.18 8.43 652.86 Thousand
31 Oct, 2012 8.19 8.31 8.15 8.2 429.49 Thousand
26 Oct, 2012 8.19 8.36 8.18 8.21 497.16 Thousand
25 Oct, 2012 8.15 8.25 8.07 8.17 804.95 Thousand
24 Oct, 2012 7.79 8.05 7.79 8.04 663.11 Thousand
23 Oct, 2012 7.92 8.06 7.85 7.99 606.62 Thousand
22 Oct, 2012 7.88 8.05 7.88 8.01 834.34 Thousand
19 Oct, 2012 8.08 8.15 7.76 7.89 681.14 Thousand
18 Oct, 2012 8.04 8.19 7.89 8.15 597.05 Thousand