Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
20 Oct, 2011 7.7 7.82 7.48 7.73 907.93 Thousand
19 Oct, 2011 7.97 8.07 7.74 7.79 1.3 Million
18 Oct, 2011 7.78 8.04 7.55 8.0 1.22 Million
17 Oct, 2011 8.02 8.09 7.68 7.72 1.02 Million
14 Oct, 2011 8.23 8.23 7.92 8.12 883.8 Thousand
13 Oct, 2011 7.9 8.2 7.82 8.15 1.41 Million
12 Oct, 2011 7.53 8.0 7.5 7.9 1.46 Million
11 Oct, 2011 7.37 7.57 7.32 7.41 1.13 Million
10 Oct, 2011 7.31 7.58 7.31 7.55 1.53 Million
07 Oct, 2011 7.24 7.31 7.0 7.13 1.18 Million