Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
22 Jul, 2008 6.82 6.99 6.72 6.97 1.16 Million
21 Jul, 2008 6.79 6.85 6.52 6.83 625.23 Thousand
18 Jul, 2008 6.83 6.85 6.63 6.75 943.07 Thousand
17 Jul, 2008 6.83 6.95 6.66 6.79 1.19 Million
16 Jul, 2008 6.5 6.89 6.45 6.79 1.19 Million
15 Jul, 2008 6.23 6.6 6.11 6.47 1.45 Million
14 Jul, 2008 6.5 6.66 6.24 6.31 1.01 Million
11 Jul, 2008 6.47 6.68 6.3 6.63 898.05 Thousand
10 Jul, 2008 6.4 6.59 6.33 6.54 944.11 Thousand
09 Jul, 2008 6.64 6.69 6.4 6.4 854.69 Thousand