Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
01 Feb, 2012 9.95 10.08 9.46 9.51 2.7 Million
31 Jan, 2012 9.59 9.65 9.45 9.58 822.56 Thousand
30 Jan, 2012 9.54 9.63 9.41 9.5 813.66 Thousand
27 Jan, 2012 9.65 9.85 9.59 9.61 754.79 Thousand
26 Jan, 2012 9.79 9.93 9.61 9.69 569.99 Thousand
25 Jan, 2012 9.73 9.81 9.59 9.74 874.74 Thousand
24 Jan, 2012 9.68 9.74 9.59 9.72 1.01 Million
23 Jan, 2012 9.77 9.9 9.68 9.73 875.85 Thousand
20 Jan, 2012 9.85 10.01 9.75 9.79 1.19 Million
19 Jan, 2012 9.77 10.04 9.66 9.89 1.94 Million