Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
08 Jul, 2008 6.45 6.63 6.35 6.62 992.58 Thousand
07 Jul, 2008 6.61 6.66 6.33 6.43 1.27 Million
03 Jul, 2008 6.59 6.7 6.51 6.56 656.27 Thousand
02 Jul, 2008 6.77 6.77 6.51 6.58 1.07 Million
01 Jul, 2008 6.48 6.79 6.48 6.79 1.48 Million
30 Jun, 2008 6.72 6.94 6.55 6.55 1.68 Million
27 Jun, 2008 6.76 6.84 6.64 6.73 1.93 Million
26 Jun, 2008 6.99 6.99 6.75 6.76 970.27 Thousand
25 Jun, 2008 7.08 7.25 6.88 7.06 1.99 Million
24 Jun, 2008 7.0 7.24 6.56 7.09 3 Million