Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
21 May, 2009 2.43 2.55 2.26 2.4 805.13 Thousand
20 May, 2009 2.78 2.79 2.38 2.54 1.16 Million
19 May, 2009 2.39 2.79 2.32 2.71 1.8 Million
18 May, 2009 2.04 2.39 1.96 2.39 1.34 Million
15 May, 2009 2.01 2.06 1.95 2.0 662.86 Thousand
14 May, 2009 1.83 2.03 1.83 2.0 577.14 Thousand
13 May, 2009 1.85 1.99 1.82 1.87 716.61 Thousand
12 May, 2009 2.03 2.03 1.77 1.9 884.32 Thousand
11 May, 2009 1.99 2.05 1.92 2.01 530.28 Thousand
08 May, 2009 1.93 2.1 1.84 2.06 810.4 Thousand