Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
26 Nov, 2008 1.48 1.5 1.24 1.34 1.07 Million
25 Nov, 2008 1.32 1.46 1.32 1.46 1.62 Million
24 Nov, 2008 1.26 1.34 1.22 1.31 1.25 Million
21 Nov, 2008 1.21 1.29 1.04 1.18 1.32 Million
20 Nov, 2008 1.41 1.41 1.18 1.19 1.65 Million
19 Nov, 2008 1.57 1.61 1.37 1.37 784.22 Thousand
18 Nov, 2008 1.6 1.63 1.51 1.57 944.1 Thousand
17 Nov, 2008 1.63 1.71 1.58 1.58 492.77 Thousand
14 Nov, 2008 1.88 1.88 1.64 1.64 894.37 Thousand
13 Nov, 2008 1.67 1.92 1.59 1.86 1.21 Million