Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
02 Nov, 2006 9.19 9.76 8.65 9.63 7.01 Million
01 Nov, 2006 11.23 11.3 10.77 10.79 1.11 Million
31 Oct, 2006 11.27 11.34 11.0 11.21 835.78 Thousand
30 Oct, 2006 10.97 11.28 10.87 11.21 947.73 Thousand
27 Oct, 2006 11.3 11.36 10.96 10.99 864.14 Thousand
26 Oct, 2006 11.27 11.39 11.1 11.37 717.45 Thousand
25 Oct, 2006 10.95 11.31 10.95 11.24 875.25 Thousand
24 Oct, 2006 11.13 11.23 10.92 10.98 501.89 Thousand
23 Oct, 2006 11.02 11.37 10.81 11.14 737.2 Thousand
20 Oct, 2006 11.32 11.38 11.0 11.03 890.12 Thousand