Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
19 Jun, 2009 2.75 2.87 2.66 2.78 1.22 Million
18 Jun, 2009 3.08 3.08 2.61 2.71 2.05 Million
17 Jun, 2009 3.17 3.17 2.93 3.1 986.64 Thousand
16 Jun, 2009 3.24 3.34 3.1 3.18 929.43 Thousand
15 Jun, 2009 3.25 3.43 3.1 3.16 810.05 Thousand
12 Jun, 2009 3.32 3.36 3.26 3.36 1.09 Million
11 Jun, 2009 3.24 3.42 3.2 3.37 799.14 Thousand
10 Jun, 2009 3.21 3.34 3.04 3.24 1.04 Million
09 Jun, 2009 3.13 3.21 3.07 3.17 570.76 Thousand
08 Jun, 2009 3.11 3.17 3.0 3.08 387.4 Thousand