Entegris Inc (ENTG)
USD 81.22
(-0.96%)
USD 81.22
(-0.96%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Jan, 2008 | 7.36 | 7.39 | 7.21 | 7.31 | 966 Thousand |
| 14 Jan, 2008 | 7.29 | 7.47 | 7.26 | 7.42 | 987.14 Thousand |
| 11 Jan, 2008 | 7.24 | 7.38 | 7.11 | 7.23 | 1.18 Million |
| 10 Jan, 2008 | 7.26 | 7.5 | 7.12 | 7.31 | 1.23 Million |
| 09 Jan, 2008 | 7.55 | 7.74 | 7.2 | 7.36 | 1.03 Million |
| 08 Jan, 2008 | 7.91 | 8.06 | 7.51 | 7.54 | 987.65 Thousand |
| 07 Jan, 2008 | 7.91 | 8.08 | 7.8 | 7.89 | 818.06 Thousand |
| 04 Jan, 2008 | 8.24 | 8.36 | 7.81 | 7.86 | 994.96 Thousand |
| 03 Jan, 2008 | 8.56 | 8.6 | 8.26 | 8.27 | 764.91 Thousand |
| 02 Jan, 2008 | 8.6 | 8.76 | 8.35 | 8.54 | 942.22 Thousand |
ENTO
ENTX
ENVB
ENSC
ENSG
ENTA