Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
09 Jun, 2008 7.85 7.93 7.64 7.73 746.33 Thousand
06 Jun, 2008 7.89 7.95 7.82 7.85 849.94 Thousand
05 Jun, 2008 7.79 8.05 7.76 8.0 2.33 Million
04 Jun, 2008 7.57 7.83 7.51 7.79 1.2 Million
03 Jun, 2008 7.49 7.63 7.41 7.62 1.89 Million
02 Jun, 2008 7.68 7.82 7.33 7.45 1.22 Million
30 May, 2008 7.62 7.72 7.46 7.69 1.04 Million
29 May, 2008 7.53 7.67 7.52 7.62 857.15 Thousand
28 May, 2008 7.64 7.66 7.45 7.55 878.59 Thousand
27 May, 2008 7.48 7.65 7.43 7.59 573.41 Thousand