Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
25 Mar, 2009 0.92 0.98 0.87 0.97 556.84 Thousand
24 Mar, 2009 0.93 0.96 0.87 0.92 577.08 Thousand
23 Mar, 2009 0.82 0.94 0.79 0.94 2.27 Million
20 Mar, 2009 1.02 1.02 0.5 0.79 1.43 Million
19 Mar, 2009 0.95 0.96 0.9 0.95 506.55 Thousand
18 Mar, 2009 0.91 0.96 0.81 0.96 848.12 Thousand
17 Mar, 2009 0.78 0.9 0.77 0.9 605.94 Thousand
16 Mar, 2009 0.85 0.87 0.8 0.81 586.61 Thousand
13 Mar, 2009 0.84 0.86 0.79 0.84 1.39 Million
12 Mar, 2009 0.7 0.84 0.66 0.84 1.64 Million