Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
22 Sep, 2011 6.72 6.95 6.46 6.8 2.28 Million
21 Sep, 2011 7.37 7.47 7.0 7.0 1.41 Million
20 Sep, 2011 7.74 7.78 7.35 7.36 901.73 Thousand
19 Sep, 2011 7.5 7.8 7.3 7.71 1.41 Million
16 Sep, 2011 7.86 7.87 7.62 7.72 1.09 Million
15 Sep, 2011 7.74 7.92 7.61 7.78 1.12 Million
14 Sep, 2011 7.58 7.7 7.35 7.6 1.15 Million
13 Sep, 2011 7.46 7.61 7.36 7.48 1.3 Million
12 Sep, 2011 6.94 7.39 6.91 7.39 1.67 Million
09 Sep, 2011 7.03 7.27 6.9 7.09 1.71 Million