Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
27 Jul, 2011 8.92 9.0 8.62 8.64 2.38 Million
26 Jul, 2011 8.99 9.26 8.9 9.07 1.99 Million
25 Jul, 2011 9.14 9.17 8.81 8.95 2.06 Million
22 Jul, 2011 8.54 9.5 8.54 9.37 4.12 Million
21 Jul, 2011 7.82 8.57 7.5 8.57 3.31 Million
20 Jul, 2011 8.51 8.58 8.32 8.49 1.31 Million
19 Jul, 2011 8.42 8.6 8.41 8.55 1.21 Million
18 Jul, 2011 8.43 8.43 8.12 8.34 1.42 Million
15 Jul, 2011 8.58 8.63 8.37 8.45 1.73 Million
14 Jul, 2011 8.65 8.78 8.47 8.51 2.63 Million