Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
16 Apr, 2007 11.3 11.64 11.29 11.63 990.89 Thousand
13 Apr, 2007 11.25 11.3 11.1 11.3 1.72 Million
12 Apr, 2007 11.2 11.27 11.13 11.24 1.32 Million
11 Apr, 2007 11.19 11.29 11.07 11.18 679.29 Thousand
10 Apr, 2007 11.05 11.19 11.0 11.17 660.26 Thousand
09 Apr, 2007 11.15 11.24 11.0 11.08 990.06 Thousand
05 Apr, 2007 11.0 11.13 10.92 11.13 661.85 Thousand
04 Apr, 2007 10.91 11.11 10.89 10.99 1.01 Million
03 Apr, 2007 10.75 11.03 10.7 10.97 1.13 Million
02 Apr, 2007 10.71 10.75 10.6 10.73 1.17 Million