Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
28 Mar, 2008 7.12 7.25 6.95 6.95 740.4 Thousand
27 Mar, 2008 7.39 7.45 7.1 7.1 905.29 Thousand
26 Mar, 2008 7.26 7.46 7.2 7.38 940.55 Thousand
25 Mar, 2008 7.25 7.39 7.17 7.31 734.09 Thousand
24 Mar, 2008 6.89 7.28 6.89 7.22 844.03 Thousand
20 Mar, 2008 6.85 6.9 6.55 6.85 2.47 Million
19 Mar, 2008 6.99 7.02 6.64 6.64 930.53 Thousand
18 Mar, 2008 6.8 6.98 6.6 6.92 1.07 Million
17 Mar, 2008 6.48 6.82 6.45 6.66 1.06 Million
14 Mar, 2008 7.02 7.02 6.57 6.68 1.05 Million