Entegris Inc (ENTG)
USD 81.22
(-0.96%)
USD 81.22
(-0.96%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 25 Jan, 2010 | 4.21 | 4.25 | 4.09 | 4.11 | 1.71 Million |
| 22 Jan, 2010 | 4.54 | 4.55 | 4.13 | 4.16 | 3.19 Million |
| 21 Jan, 2010 | 4.76 | 4.84 | 4.62 | 4.72 | 1.16 Million |
| 20 Jan, 2010 | 4.88 | 4.92 | 4.66 | 4.76 | 923.34 Thousand |
| 19 Jan, 2010 | 4.87 | 4.94 | 4.79 | 4.94 | 726.67 Thousand |
| 15 Jan, 2010 | 5.05 | 5.11 | 4.8 | 4.86 | 723.91 Thousand |
| 14 Jan, 2010 | 4.93 | 5.05 | 4.86 | 5.02 | 468.61 Thousand |
| 13 Jan, 2010 | 4.88 | 5.0 | 4.77 | 4.97 | 796.31 Thousand |
| 12 Jan, 2010 | 5.11 | 5.16 | 4.84 | 4.86 | 995.13 Thousand |
| 11 Jan, 2010 | 5.27 | 5.28 | 5.11 | 5.14 | 865.38 Thousand |
ENTO
ENTX
ENVB
ENSC
ENSG
ENTA