Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
10 Aug, 2011 8.17 8.17 7.24 7.34 2.94 Million
09 Aug, 2011 7.12 7.79 7.04 7.79 3.48 Million
08 Aug, 2011 7.27 7.56 6.88 6.88 3.2 Million
05 Aug, 2011 7.89 7.97 7.31 7.6 2.5 Million
04 Aug, 2011 8.2 8.26 7.77 7.77 2.56 Million
03 Aug, 2011 8.25 8.38 7.98 8.36 1.73 Million
02 Aug, 2011 8.55 8.74 8.2 8.21 1.55 Million
01 Aug, 2011 8.7 8.91 8.45 8.66 2.24 Million
29 Jul, 2011 8.49 8.7 8.29 8.57 1.72 Million
28 Jul, 2011 8.64 8.95 8.47 8.61 1.19 Million