Entegris Inc (ENTG)
USD 81.22
(-0.96%)
USD 81.22
(-0.96%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 Aug, 2009 | 3.73 | 3.74 | 3.55 | 3.6 | 746.44 Thousand |
| 14 Aug, 2009 | 3.87 | 3.87 | 3.72 | 3.83 | 707.97 Thousand |
| 13 Aug, 2009 | 3.96 | 3.96 | 3.76 | 3.89 | 851.74 Thousand |
| 12 Aug, 2009 | 3.7 | 4.0 | 3.67 | 3.96 | 868.85 Thousand |
| 11 Aug, 2009 | 3.85 | 3.85 | 3.65 | 3.71 | 910.63 Thousand |
| 10 Aug, 2009 | 3.93 | 4.0 | 3.8 | 3.89 | 682.68 Thousand |
| 07 Aug, 2009 | 3.87 | 4.14 | 3.83 | 3.99 | 1.62 Million |
| 06 Aug, 2009 | 3.89 | 3.89 | 3.74 | 3.78 | 916.06 Thousand |
| 05 Aug, 2009 | 3.9 | 3.92 | 3.75 | 3.86 | 789.34 Thousand |
| 04 Aug, 2009 | 3.78 | 3.92 | 3.67 | 3.92 | 733.79 Thousand |
ENTO
ENTX
ENVB
ENSC
ENSG
ENTA