Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
18 Jan, 2012 8.98 9.85 8.94 9.74 3.31 Million
17 Jan, 2012 8.88 9.04 8.88 8.95 637.18 Thousand
13 Jan, 2012 8.81 8.95 8.76 8.81 721.57 Thousand
12 Jan, 2012 9.02 9.02 8.86 8.96 435.37 Thousand
11 Jan, 2012 8.82 8.99 8.82 8.99 417.66 Thousand
10 Jan, 2012 9.08 9.1 8.86 8.88 572.58 Thousand
09 Jan, 2012 8.83 9.08 8.78 8.93 1.08 Million
06 Jan, 2012 8.73 8.87 8.58 8.77 869.39 Thousand
05 Jan, 2012 8.69 8.89 8.59 8.73 1.01 Million
04 Jan, 2012 8.66 8.77 8.56 8.75 722.17 Thousand