Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
15 Sep, 2009 4.27 4.36 4.21 4.25 2.17 Million
14 Sep, 2009 4.22 4.3 4.15 4.23 3.57 Million
11 Sep, 2009 3.94 4.25 3.9 4.25 7.46 Million
10 Sep, 2009 4.03 4.13 3.89 3.96 1.21 Million
09 Sep, 2009 3.85 4.19 3.85 4.05 776.4 Thousand
08 Sep, 2009 4.11 4.15 4.0 4.11 486 Thousand
04 Sep, 2009 3.97 4.09 3.89 4.07 479.08 Thousand
03 Sep, 2009 3.93 3.98 3.81 3.97 403.9 Thousand
02 Sep, 2009 3.8 3.9 3.77 3.89 588.52 Thousand
01 Sep, 2009 3.95 4.2 3.78 3.83 1.11 Million