Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
06 Oct, 2011 6.95 7.21 6.86 7.2 1.33 Million
05 Oct, 2011 6.77 7.04 6.6 6.99 1.07 Million
04 Oct, 2011 6.08 6.77 6.0 6.75 1.85 Million
03 Oct, 2011 6.31 6.58 6.09 6.11 1.93 Million
30 Sep, 2011 6.55 6.71 6.35 6.38 1.28 Million
29 Sep, 2011 7.02 7.05 6.42 6.69 1.2 Million
28 Sep, 2011 7.32 7.37 6.82 6.82 939.43 Thousand
27 Sep, 2011 7.4 7.55 7.23 7.31 1.22 Million
26 Sep, 2011 7.14 7.18 6.89 7.18 1.34 Million
23 Sep, 2011 6.8 7.08 6.7 7.05 1.17 Million