Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
08 Nov, 2010 6.32 6.72 6.25 6.58 2.51 Million
05 Nov, 2010 6.24 6.38 6.18 6.38 1.38 Million
04 Nov, 2010 6.1 6.38 6.1 6.25 2.19 Million
03 Nov, 2010 6.06 6.11 5.92 6.02 1.87 Million
02 Nov, 2010 6.02 6.07 5.92 6.05 1.85 Million
01 Nov, 2010 6.03 6.08 5.88 5.92 1.9 Million
29 Oct, 2010 5.85 6.06 5.83 5.99 2.26 Million
28 Oct, 2010 6.12 6.14 5.73 5.83 1.83 Million
27 Oct, 2010 6.01 6.11 5.92 6.09 2.48 Million
26 Oct, 2010 5.4 6.15 5.3 6.06 7.01 Million