Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
10 Jul, 2012 8.22 8.35 7.95 8.07 1.63 Million
09 Jul, 2012 8.19 8.3 8.06 8.17 985.39 Thousand
06 Jul, 2012 8.45 8.45 8.18 8.22 515.74 Thousand
05 Jul, 2012 8.52 8.68 8.52 8.59 823.3 Thousand
03 Jul, 2012 8.58 8.64 8.51 8.58 473 Thousand
02 Jul, 2012 8.61 8.65 8.35 8.64 758.19 Thousand
29 Jun, 2012 8.36 8.58 8.3 8.54 729.2 Thousand
28 Jun, 2012 8.0 8.16 7.91 8.15 939.55 Thousand
27 Jun, 2012 7.75 8.13 7.71 8.1 806.65 Thousand
26 Jun, 2012 7.77 7.89 7.69 7.72 533.24 Thousand