Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
05 Jun, 2009 3.3 3.3 3.05 3.16 544.14 Thousand
04 Jun, 2009 3.06 3.25 3.0 3.18 549.28 Thousand
03 Jun, 2009 3.18 3.29 2.99 3.04 936.44 Thousand
02 Jun, 2009 3.09 3.26 2.96 3.24 1.09 Million
01 Jun, 2009 2.96 3.12 2.89 3.09 1.95 Million
29 May, 2009 2.77 2.9 2.69 2.88 1.1 Million
28 May, 2009 2.85 2.85 2.53 2.76 1.46 Million
27 May, 2009 2.7 2.84 2.61 2.83 982.85 Thousand
26 May, 2009 2.37 2.7 2.26 2.6 2.02 Million
22 May, 2009 2.43 2.58 2.4 2.4 911.33 Thousand