Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
31 Dec, 2007 8.65 8.76 8.6 8.63 522.53 Thousand
28 Dec, 2007 8.83 8.88 8.65 8.67 607.06 Thousand
27 Dec, 2007 9.02 9.11 8.72 8.72 541.38 Thousand
26 Dec, 2007 9.21 9.26 8.98 8.99 806.39 Thousand
24 Dec, 2007 9.07 9.37 8.95 9.27 438.77 Thousand
21 Dec, 2007 8.89 9.1 8.83 8.98 1.7 Million
20 Dec, 2007 8.77 8.84 8.65 8.75 878.72 Thousand
19 Dec, 2007 8.67 8.76 8.56 8.67 819.9 Thousand
18 Dec, 2007 8.9 8.93 8.56 8.7 1.02 Million
17 Dec, 2007 8.84 9.09 8.79 8.79 820.66 Thousand