Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
27 Oct, 2009 4.55 4.59 3.95 3.98 3.6 Million
26 Oct, 2009 4.55 4.64 4.33 4.36 1.66 Million
23 Oct, 2009 4.78 4.82 4.51 4.52 748.05 Thousand
22 Oct, 2009 4.72 4.77 4.49 4.76 689.49 Thousand
21 Oct, 2009 4.96 5.06 4.71 4.72 1.9 Million
20 Oct, 2009 5.14 5.19 5.0 5.0 602.86 Thousand
19 Oct, 2009 5.17 5.25 5.05 5.14 550.24 Thousand
16 Oct, 2009 5.31 5.32 5.02 5.15 1.21 Million
15 Oct, 2009 5.2 5.39 5.08 5.36 1.95 Million
14 Oct, 2009 5.17 5.34 5.07 5.26 1.3 Million