Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
07 Aug, 2012 8.13 8.38 8.08 8.34 572.96 Thousand
06 Aug, 2012 8.01 8.15 7.96 8.08 851.36 Thousand
03 Aug, 2012 8.02 8.18 7.7 8.01 888.5 Thousand
02 Aug, 2012 7.8 8.07 7.76 7.85 561.71 Thousand
01 Aug, 2012 8.07 8.12 7.83 7.83 607.51 Thousand
31 Jul, 2012 8.15 8.28 8.04 8.05 646.35 Thousand
30 Jul, 2012 8.49 8.55 8.16 8.16 642.25 Thousand
27 Jul, 2012 8.28 8.5 8.18 8.5 928.32 Thousand
26 Jul, 2012 8.23 8.3 8.12 8.26 787.3 Thousand
25 Jul, 2012 7.8 8.18 7.79 8.07 783.27 Thousand