Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
11 May, 2012 8.19 8.34 8.13 8.14 906.28 Thousand
10 May, 2012 8.31 8.39 8.2 8.26 1.04 Million
09 May, 2012 8.27 8.33 8.17 8.22 990.9 Thousand
08 May, 2012 8.36 8.45 8.28 8.4 636.61 Thousand
07 May, 2012 8.48 8.55 8.42 8.44 623.79 Thousand
04 May, 2012 8.64 8.66 8.51 8.53 1.19 Million
03 May, 2012 8.95 8.95 8.71 8.71 1.02 Million
02 May, 2012 8.76 8.99 8.73 8.99 654.53 Thousand
01 May, 2012 8.84 9.03 8.77 8.85 761.18 Thousand
30 Apr, 2012 8.98 8.98 8.83 8.85 569.04 Thousand