Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
17 Feb, 2011 9.28 9.37 9.2 9.35 892.56 Thousand
16 Feb, 2011 9.34 9.39 9.2 9.26 1.32 Million
15 Feb, 2011 9.59 9.59 9.25 9.27 2.08 Million
14 Feb, 2011 8.96 9.64 8.91 9.64 3.29 Million
11 Feb, 2011 8.62 8.95 8.56 8.91 1.3 Million
10 Feb, 2011 8.55 8.73 8.45 8.72 1.19 Million
09 Feb, 2011 8.72 8.73 8.53 8.66 973.42 Thousand
08 Feb, 2011 8.69 8.8 8.56 8.72 1.09 Million
07 Feb, 2011 8.56 8.82 8.5 8.67 1.42 Million
04 Feb, 2011 8.45 8.46 8.12 8.46 898.94 Thousand