Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
05 Aug, 2008 5.99 6.15 5.93 6.11 1.24 Million
04 Aug, 2008 5.9 5.92 5.7 5.79 1.12 Million
01 Aug, 2008 6.0 6.05 5.81 5.89 1.95 Million
31 Jul, 2008 6.46 6.59 6.28 6.33 1.94 Million
30 Jul, 2008 6.75 6.75 6.43 6.64 2.31 Million
29 Jul, 2008 6.24 6.87 6.2 6.7 1.48 Million
28 Jul, 2008 6.51 6.68 6.35 6.42 967.16 Thousand
25 Jul, 2008 6.75 6.82 6.46 6.63 1.39 Million
24 Jul, 2008 6.92 6.95 6.64 6.66 1.13 Million
23 Jul, 2008 6.79 7.1 6.78 6.87 1.25 Million