Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
16 Dec, 2011 8.17 8.34 8.12 8.3 1.27 Million
15 Dec, 2011 8.1 8.13 7.93 8.08 1.26 Million
14 Dec, 2011 8.17 8.3 7.94 7.97 875.18 Thousand
13 Dec, 2011 8.69 8.86 8.22 8.26 786.27 Thousand
12 Dec, 2011 8.6 8.79 8.41 8.58 814.31 Thousand
09 Dec, 2011 8.36 8.84 8.26 8.77 938.52 Thousand
08 Dec, 2011 8.46 8.63 8.28 8.32 910.63 Thousand
07 Dec, 2011 8.6 8.72 8.36 8.62 689.87 Thousand
06 Dec, 2011 8.68 8.79 8.51 8.66 1.23 Million
05 Dec, 2011 8.71 8.79 8.57 8.66 1 Million