Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
14 Dec, 2007 8.98 9.1 8.84 8.86 930.88 Thousand
13 Dec, 2007 9.3 9.4 9.01 9.1 949.95 Thousand
12 Dec, 2007 9.43 9.49 9.25 9.38 1.02 Million
11 Dec, 2007 9.28 9.48 9.18 9.19 1.03 Million
10 Dec, 2007 9.15 9.33 9.14 9.25 855.13 Thousand
07 Dec, 2007 9.24 9.29 9.06 9.11 810.86 Thousand
06 Dec, 2007 8.79 9.24 8.79 9.22 1.06 Million
05 Dec, 2007 8.81 8.98 8.78 8.84 939.43 Thousand
04 Dec, 2007 8.53 8.79 8.53 8.67 1.74 Million
03 Dec, 2007 8.52 8.67 8.46 8.6 1.07 Million