Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
11 Dec, 2008 1.69 1.82 1.65 1.74 678 Thousand
10 Dec, 2008 1.53 1.71 1.52 1.7 588.69 Thousand
09 Dec, 2008 1.25 1.53 1.25 1.51 1.12 Million
08 Dec, 2008 1.38 1.38 1.24 1.3 878.51 Thousand
05 Dec, 2008 1.31 1.35 1.17 1.35 1.02 Million
04 Dec, 2008 1.36 1.5 1.26 1.3 752.39 Thousand
03 Dec, 2008 1.1 1.4 1.09 1.38 955.98 Thousand
02 Dec, 2008 1.14 1.29 1.06 1.14 1.02 Million
01 Dec, 2008 1.34 1.38 1.11 1.12 525.4 Thousand
28 Nov, 2008 1.31 1.4 1.29 1.39 302.67 Thousand