Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
13 Mar, 2008 6.84 6.98 6.75 6.95 1.33 Million
12 Mar, 2008 6.98 7.13 6.84 6.93 879.54 Thousand
11 Mar, 2008 6.62 6.96 6.6 6.96 1.14 Million
10 Mar, 2008 6.56 6.61 6.43 6.44 578.58 Thousand
07 Mar, 2008 6.43 6.69 6.39 6.52 924.59 Thousand
06 Mar, 2008 6.74 6.83 6.51 6.52 699.6 Thousand
05 Mar, 2008 6.87 6.91 6.72 6.79 685.15 Thousand
04 Mar, 2008 6.78 6.94 6.7 6.83 1.01 Million
03 Mar, 2008 7.04 7.05 6.75 6.87 833.74 Thousand
29 Feb, 2008 7.11 7.26 7.02 7.05 794.45 Thousand