Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
10 Nov, 2009 4.2 4.27 3.98 4.0 600.16 Thousand
09 Nov, 2009 4.15 4.33 4.13 4.23 876.63 Thousand
06 Nov, 2009 3.95 4.09 3.93 4.05 915.06 Thousand
05 Nov, 2009 3.86 4.05 3.78 4.03 1.23 Million
04 Nov, 2009 3.75 3.91 3.75 3.81 1.62 Million
03 Nov, 2009 3.65 3.72 3.55 3.72 883.63 Thousand
02 Nov, 2009 3.79 3.83 3.6 3.7 835.18 Thousand
30 Oct, 2009 3.89 3.9 3.67 3.76 1.37 Million
29 Oct, 2009 3.78 3.97 3.75 3.96 1.28 Million
28 Oct, 2009 3.97 4.11 3.69 3.71 1.76 Million