Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
03 Sep, 2008 6.16 6.24 6.06 6.08 1.74 Million
02 Sep, 2008 6.32 6.4 6.11 6.16 1.14 Million
29 Aug, 2008 6.18 6.21 6.06 6.16 589.55 Thousand
28 Aug, 2008 6.22 6.25 6.15 6.2 1.1 Million
27 Aug, 2008 6.2 6.27 6.11 6.21 1.04 Million
26 Aug, 2008 6.24 6.3 6.13 6.21 742.57 Thousand
25 Aug, 2008 6.36 6.36 6.18 6.26 681.89 Thousand
22 Aug, 2008 6.38 6.51 6.34 6.39 1.52 Million
21 Aug, 2008 6.39 6.62 6.32 6.35 553.74 Thousand
20 Aug, 2008 6.45 6.64 6.36 6.48 836.5 Thousand