Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
09 Mar, 2010 5.03 5.09 4.96 5.0 1.12 Million
08 Mar, 2010 5.25 5.27 5.01 5.03 1.65 Million
05 Mar, 2010 4.89 5.25 4.86 5.15 2.83 Million
04 Mar, 2010 4.77 4.89 4.69 4.85 1.06 Million
03 Mar, 2010 4.81 4.82 4.71 4.74 1.17 Million
02 Mar, 2010 4.86 4.92 4.75 4.78 1.01 Million
01 Mar, 2010 4.5 4.8 4.43 4.76 2.53 Million
26 Feb, 2010 4.51 4.51 4.36 4.47 1.1 Million
25 Feb, 2010 4.5 4.51 4.3 4.51 3.31 Million
24 Feb, 2010 4.73 4.75 4.52 4.59 2.18 Million