Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
30 Jul, 2010 4.5 4.66 4.45 4.61 871.95 Thousand
29 Jul, 2010 4.71 4.78 4.44 4.56 1.23 Million
28 Jul, 2010 4.87 4.96 4.61 4.66 2.64 Million
27 Jul, 2010 5.14 5.15 4.57 4.85 4.96 Million
26 Jul, 2010 4.9 5.13 4.9 5.1 2.69 Million
23 Jul, 2010 4.65 4.92 4.62 4.89 1.15 Million
22 Jul, 2010 4.55 4.74 4.52 4.71 1.33 Million
21 Jul, 2010 4.55 4.63 4.41 4.45 1.58 Million
20 Jul, 2010 4.27 4.48 4.18 4.48 1.27 Million
19 Jul, 2010 4.47 4.5 4.26 4.38 789.14 Thousand