Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
17 Oct, 2012 8.08 8.16 7.99 8.04 531.81 Thousand
16 Oct, 2012 7.92 8.11 7.89 8.1 543.25 Thousand
15 Oct, 2012 7.76 7.9 7.7 7.88 709.1 Thousand
12 Oct, 2012 7.75 7.75 7.5 7.66 1.39 Million
11 Oct, 2012 7.83 7.85 7.68 7.73 1.16 Million
10 Oct, 2012 8.03 8.1 7.68 7.73 1.03 Million
09 Oct, 2012 8.25 8.35 8.03 8.04 377.93 Thousand
08 Oct, 2012 8.23 8.29 8.2 8.26 231.9 Thousand
05 Oct, 2012 8.32 8.49 8.27 8.3 277.5 Thousand
04 Oct, 2012 8.3 8.34 8.15 8.3 252.25 Thousand