Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
03 Aug, 2009 3.78 3.85 3.68 3.8 816.73 Thousand
31 Jul, 2009 3.76 3.83 3.65 3.73 1.18 Million
30 Jul, 2009 3.69 3.97 3.56 3.8 2.72 Million
29 Jul, 2009 3.62 3.65 3.47 3.64 963.5 Thousand
28 Jul, 2009 3.61 3.7 3.57 3.67 694.71 Thousand
27 Jul, 2009 3.58 3.7 3.54 3.66 539.58 Thousand
24 Jul, 2009 3.56 3.59 3.45 3.58 546.35 Thousand
23 Jul, 2009 3.34 3.7 3.32 3.6 2.54 Million
22 Jul, 2009 3.37 3.46 3.13 3.3 1.96 Million
21 Jul, 2009 3.52 3.55 3.3 3.41 1.03 Million