Entegris Inc (ENTG)
USD 81.22
(-0.96%)
USD 81.22
(-0.96%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Jan, 2010 | 5.2 | 5.28 | 5.16 | 5.23 | 540.7 Thousand |
| 07 Jan, 2010 | 5.2 | 5.3 | 5.03 | 5.23 | 802.24 Thousand |
| 06 Jan, 2010 | 5.25 | 5.39 | 5.03 | 5.19 | 2.18 Million |
| 05 Jan, 2010 | 5.38 | 5.38 | 5.28 | 5.28 | 1.46 Million |
| 04 Jan, 2010 | 5.35 | 5.45 | 5.2 | 5.4 | 790.46 Thousand |
| 31 Dec, 2009 | 5.34 | 5.42 | 5.26 | 5.28 | 625.01 Thousand |
| 30 Dec, 2009 | 5.37 | 5.51 | 5.24 | 5.33 | 900.57 Thousand |
| 29 Dec, 2009 | 5.67 | 5.75 | 5.38 | 5.41 | 501.17 Thousand |
| 28 Dec, 2009 | 5.61 | 5.75 | 5.53 | 5.62 | 1.19 Million |
| 24 Dec, 2009 | 5.46 | 5.65 | 5.36 | 5.62 | 981.5 Thousand |
ENTO
ENTX
ENVB
ENSC
ENSG
ENTA