Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
25 Jun, 2012 7.88 8.0 7.75 7.76 560.14 Thousand
22 Jun, 2012 7.83 8.03 7.77 8.01 2.59 Million
21 Jun, 2012 8.15 8.21 7.77 7.8 598.67 Thousand
20 Jun, 2012 8.14 8.31 8.1 8.18 403.39 Thousand
19 Jun, 2012 7.94 8.25 7.88 8.12 474.13 Thousand
18 Jun, 2012 7.68 7.9 7.68 7.9 480.15 Thousand
15 Jun, 2012 7.64 7.89 7.64 7.75 909.1 Thousand
14 Jun, 2012 7.57 7.69 7.45 7.6 639.59 Thousand
13 Jun, 2012 7.66 7.71 7.49 7.54 417.28 Thousand
12 Jun, 2012 7.6 7.71 7.52 7.67 447.93 Thousand