Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
10 Feb, 2009 1.25 1.26 1.12 1.13 858.16 Thousand
09 Feb, 2009 1.25 1.29 1.23 1.25 573.26 Thousand
06 Feb, 2009 1.18 1.26 1.09 1.25 1.25 Million
05 Feb, 2009 1.12 1.21 1.1 1.18 822.97 Thousand
04 Feb, 2009 1.25 1.25 1.03 1.12 2.21 Million
03 Feb, 2009 1.4 1.43 1.06 1.25 1.8 Million
02 Feb, 2009 1.37 1.49 1.35 1.38 899.25 Thousand
30 Jan, 2009 1.49 1.56 1.3 1.39 753.97 Thousand
29 Jan, 2009 1.53 1.54 1.46 1.47 319.27 Thousand
28 Jan, 2009 1.61 1.7 1.48 1.55 1.52 Million