Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
25 May, 2012 7.57 7.71 7.56 7.64 782.66 Thousand
24 May, 2012 7.78 7.79 7.5 7.58 760.28 Thousand
23 May, 2012 7.62 7.77 7.54 7.74 895.12 Thousand
22 May, 2012 7.85 7.86 7.67 7.72 680.52 Thousand
21 May, 2012 7.56 7.84 7.51 7.83 1.32 Million
18 May, 2012 7.64 7.73 7.52 7.52 628.1 Thousand
17 May, 2012 7.93 8.02 7.67 7.67 899.91 Thousand
16 May, 2012 7.97 8.06 7.87 7.93 1.14 Million
15 May, 2012 8.06 8.13 7.85 7.96 1.21 Million
14 May, 2012 8.06 8.15 7.98 8.03 836.45 Thousand