Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
09 Dec, 2009 4.8 4.9 4.71 4.88 656.6 Thousand
08 Dec, 2009 4.72 4.82 4.63 4.79 712.57 Thousand
07 Dec, 2009 4.68 4.86 4.63 4.79 721.56 Thousand
04 Dec, 2009 4.5 4.79 4.46 4.68 1.37 Million
03 Dec, 2009 4.44 4.5 4.38 4.4 572.15 Thousand
02 Dec, 2009 4.32 4.47 4.32 4.4 906.55 Thousand
01 Dec, 2009 4.25 4.35 4.2 4.31 1.82 Million
30 Nov, 2009 4.08 4.17 4.03 4.17 1 Million
27 Nov, 2009 4.02 4.18 3.99 4.1 353.84 Thousand
25 Nov, 2009 4.3 4.3 4.2 4.23 366.59 Thousand