Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
04 Mar, 2011 9.48 9.48 8.83 8.89 1.52 Million
03 Mar, 2011 8.83 9.15 8.83 9.14 1.53 Million
02 Mar, 2011 8.5 8.82 8.45 8.68 923.49 Thousand
01 Mar, 2011 8.73 8.83 8.4 8.51 1.36 Million
28 Feb, 2011 9.01 9.03 8.53 8.72 757.78 Thousand
25 Feb, 2011 8.65 8.98 8.57 8.9 1.03 Million
24 Feb, 2011 8.28 8.6 8.23 8.55 1.3 Million
23 Feb, 2011 8.76 8.76 8.07 8.3 2.01 Million
22 Feb, 2011 8.95 9.06 8.7 8.76 1.97 Million
18 Feb, 2011 9.41 9.41 9.02 9.15 940.41 Thousand