Entegris Inc (ENTG)
USD 81.22
(-0.96%)
USD 81.22
(-0.96%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Dec, 2011 | 8.63 | 8.72 | 8.51 | 8.52 | 870.46 Thousand |
| 01 Dec, 2011 | 8.39 | 8.55 | 8.2 | 8.45 | 969.26 Thousand |
| 30 Nov, 2011 | 8.23 | 8.46 | 8.09 | 8.43 | 1.84 Million |
| 29 Nov, 2011 | 8.0 | 8.07 | 7.82 | 7.85 | 1.23 Million |
| 28 Nov, 2011 | 7.96 | 8.11 | 7.83 | 7.97 | 840.51 Thousand |
| 25 Nov, 2011 | 7.66 | 7.84 | 7.56 | 7.61 | 515.5 Thousand |
| 23 Nov, 2011 | 7.93 | 8.0 | 7.7 | 7.72 | 827 Thousand |
| 22 Nov, 2011 | 8.11 | 8.18 | 7.88 | 8.06 | 836.36 Thousand |
| 21 Nov, 2011 | 8.22 | 8.29 | 7.99 | 8.14 | 788.69 Thousand |
| 18 Nov, 2011 | 8.48 | 8.5 | 8.26 | 8.43 | 746.19 Thousand |
ENTO
ENTX
ENVB
ENSC
ENSG
ENTA