Entegris Inc (ENTG)
USD 81.22
(-0.96%)
USD 81.22
(-0.96%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28 Feb, 2008 | 7.68 | 7.68 | 7.22 | 7.22 | 1.02 Million |
| 27 Feb, 2008 | 7.45 | 7.75 | 7.45 | 7.73 | 732.09 Thousand |
| 26 Feb, 2008 | 7.22 | 7.57 | 7.22 | 7.52 | 1.13 Million |
| 25 Feb, 2008 | 7.19 | 7.3 | 7.04 | 7.28 | 836.81 Thousand |
| 22 Feb, 2008 | 7.07 | 7.2 | 7.03 | 7.17 | 812.07 Thousand |
| 21 Feb, 2008 | 7.39 | 7.56 | 7.04 | 7.07 | 1.04 Million |
| 20 Feb, 2008 | 7.32 | 7.61 | 7.29 | 7.51 | 1.11 Million |
| 19 Feb, 2008 | 7.39 | 7.43 | 7.28 | 7.39 | 798.54 Thousand |
| 15 Feb, 2008 | 7.33 | 7.4 | 7.18 | 7.24 | 553.57 Thousand |
| 14 Feb, 2008 | 7.5 | 7.54 | 7.36 | 7.4 | 711.33 Thousand |
ENTO
ENTX
ENVB
ENSC
ENSG
ENTA