Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
13 Jul, 2011 8.85 8.94 8.61 8.65 2.51 Million
12 Jul, 2011 9.34 9.4 8.59 8.59 3.73 Million
11 Jul, 2011 9.99 9.99 9.46 9.52 1.58 Million
08 Jul, 2011 9.79 9.91 9.59 9.75 1.96 Million
07 Jul, 2011 10.33 10.45 9.95 10.01 3.42 Million
06 Jul, 2011 10.29 10.31 9.95 10.16 2.04 Million
05 Jul, 2011 10.47 10.58 10.26 10.3 2.13 Million
01 Jul, 2011 9.83 10.5 9.83 10.44 2.99 Million
30 Jun, 2011 9.95 10.27 9.93 10.12 2.73 Million
29 Jun, 2011 10.0 10.17 9.9 9.97 1.7 Million