Entegris Inc (ENTG)
USD 81.22
(-0.96%)
USD 81.22
(-0.96%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 31 Aug, 2009 | 4.03 | 4.19 | 3.99 | 4.0 | 1.2 Million |
| 28 Aug, 2009 | 3.97 | 4.14 | 3.88 | 3.94 | 545.6 Thousand |
| 27 Aug, 2009 | 3.89 | 3.94 | 3.75 | 3.92 | 481.14 Thousand |
| 26 Aug, 2009 | 3.83 | 3.93 | 3.72 | 3.92 | 596.51 Thousand |
| 25 Aug, 2009 | 4.11 | 4.12 | 3.81 | 3.85 | 970.45 Thousand |
| 24 Aug, 2009 | 3.97 | 4.17 | 3.94 | 4.07 | 831.53 Thousand |
| 21 Aug, 2009 | 3.85 | 3.98 | 3.75 | 3.94 | 724.38 Thousand |
| 20 Aug, 2009 | 3.81 | 3.85 | 3.73 | 3.79 | 621.49 Thousand |
| 19 Aug, 2009 | 3.62 | 3.81 | 3.57 | 3.81 | 654.68 Thousand |
| 18 Aug, 2009 | 3.62 | 3.86 | 3.62 | 3.69 | 864.21 Thousand |
ENTO
ENTX
ENVB
ENSC
ENSG
ENTA