Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
23 Jun, 2008 7.88 7.89 7.63 7.64 593.52 Thousand
20 Jun, 2008 7.95 8.0 7.67 7.82 1.54 Million
19 Jun, 2008 7.71 8.02 7.69 8.01 849.66 Thousand
18 Jun, 2008 7.77 7.79 7.63 7.71 530.73 Thousand
17 Jun, 2008 7.84 7.96 7.7 7.78 731.51 Thousand
16 Jun, 2008 7.46 7.88 7.4 7.83 1.22 Million
13 Jun, 2008 7.47 7.55 7.35 7.47 930.59 Thousand
12 Jun, 2008 7.37 7.61 7.33 7.38 909.33 Thousand
11 Jun, 2008 7.63 7.65 7.37 7.37 750.46 Thousand
10 Jun, 2008 7.65 7.78 7.58 7.67 772.52 Thousand