Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
01 Jul, 2010 3.95 4.0 3.69 3.84 2.17 Million
30 Jun, 2010 4.06 4.16 3.95 3.97 1.66 Million
29 Jun, 2010 4.13 4.19 3.99 4.08 1.99 Million
28 Jun, 2010 4.23 4.4 4.19 4.26 1.15 Million
25 Jun, 2010 4.2 4.3 4.12 4.25 2.71 Million
24 Jun, 2010 4.26 4.27 4.11 4.16 1.42 Million
23 Jun, 2010 4.41 4.41 4.28 4.31 1.5 Million
22 Jun, 2010 4.47 4.63 4.4 4.41 2.51 Million
21 Jun, 2010 4.74 4.77 4.39 4.44 2.78 Million
18 Jun, 2010 4.65 4.7 4.56 4.67 1.46 Million