Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
25 Feb, 2009 0.69 0.69 0.6 0.63 1.86 Million
24 Feb, 2009 0.68 0.73 0.55 0.65 5.3 Million
23 Feb, 2009 0.94 0.98 0.66 0.67 1.45 Million
20 Feb, 2009 0.94 0.97 0.88 0.94 1.61 Million
19 Feb, 2009 1.0 1.02 0.9 0.95 1.02 Million
18 Feb, 2009 1.15 1.19 1.0 1.0 799.83 Thousand
17 Feb, 2009 1.24 1.26 1.17 1.19 777.99 Thousand
13 Feb, 2009 1.17 1.3 1.1 1.3 1.01 Million
12 Feb, 2009 1.12 1.23 1.1 1.17 570.71 Thousand
11 Feb, 2009 1.17 1.23 1.1 1.15 689.97 Thousand