Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
24 Aug, 2011 7.02 7.11 6.92 7.1 2.9 Million
23 Aug, 2011 6.75 7.06 6.66 7.02 2.1 Million
22 Aug, 2011 6.92 6.93 6.59 6.68 1.06 Million
19 Aug, 2011 6.71 7.0 6.56 6.66 1 Million
18 Aug, 2011 6.93 7.02 6.69 6.84 1.95 Million
17 Aug, 2011 7.61 7.66 7.2 7.25 2.49 Million
16 Aug, 2011 7.76 7.85 7.42 7.57 1.12 Million
15 Aug, 2011 7.89 7.98 7.74 7.91 1.5 Million
12 Aug, 2011 8.03 8.05 7.68 7.81 1.48 Million
11 Aug, 2011 7.41 8.14 7.41 7.96 3.05 Million