Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
13 Oct, 2009 5.21 5.22 4.98 5.05 772.47 Thousand
12 Oct, 2009 5.19 5.35 5.18 5.21 1.1 Million
09 Oct, 2009 5.0 5.25 4.92 5.19 2.27 Million
08 Oct, 2009 5.07 5.1 4.92 5.0 1.54 Million
07 Oct, 2009 4.87 5.06 4.83 5.0 2.67 Million
06 Oct, 2009 4.75 5.0 4.71 4.89 1.89 Million
05 Oct, 2009 4.49 4.76 4.41 4.73 1.45 Million
02 Oct, 2009 4.51 4.58 4.31 4.44 2.2 Million
01 Oct, 2009 4.9 4.93 4.53 4.6 3.13 Million
30 Sep, 2009 4.78 4.99 4.52 4.95 7.02 Million