Entegris Inc (ENTG)
USD 81.22
(-0.96%)
USD 81.22
(-0.96%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 24 Jul, 2012 | 7.7 | 7.81 | 7.62 | 7.76 | 1.3 Million |
| 23 Jul, 2012 | 7.81 | 7.82 | 7.63 | 7.68 | 1.29 Million |
| 20 Jul, 2012 | 7.99 | 8.14 | 7.87 | 8.03 | 925.33 Thousand |
| 19 Jul, 2012 | 8.27 | 8.42 | 7.92 | 8.1 | 1 Million |
| 18 Jul, 2012 | 8.08 | 8.32 | 8.02 | 8.27 | 895.02 Thousand |
| 17 Jul, 2012 | 8.13 | 8.14 | 7.93 | 8.06 | 499.27 Thousand |
| 16 Jul, 2012 | 8.07 | 8.14 | 7.96 | 8.06 | 958.73 Thousand |
| 13 Jul, 2012 | 8.08 | 8.23 | 8.03 | 8.1 | 786.73 Thousand |
| 12 Jul, 2012 | 8.03 | 8.09 | 7.89 | 8.05 | 745.5 Thousand |
| 11 Jul, 2012 | 8.12 | 8.24 | 8.04 | 8.13 | 593.73 Thousand |
ENTO
ENTX
ENVB
ENSC
ENSG
ENTA