Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
11 Oct, 2010 4.72 4.84 4.72 4.79 1.35 Million
08 Oct, 2010 4.83 4.83 4.55 4.71 2.41 Million
07 Oct, 2010 4.78 4.88 4.71 4.83 1.03 Million
06 Oct, 2010 4.8 4.82 4.68 4.71 616.69 Thousand
05 Oct, 2010 4.65 4.8 4.63 4.78 693.04 Thousand
04 Oct, 2010 4.64 4.72 4.53 4.58 1.07 Million
01 Oct, 2010 4.72 4.78 4.63 4.65 675.12 Thousand
30 Sep, 2010 4.8 4.86 4.55 4.67 982.37 Thousand
29 Sep, 2010 4.79 4.88 4.72 4.74 801.35 Thousand
28 Sep, 2010 4.7 4.8 4.64 4.79 1.16 Million