Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
16 Feb, 2006 10.65 11.0 10.65 10.97 760.67 Thousand
15 Feb, 2006 10.55 10.72 10.51 10.63 436.79 Thousand
14 Feb, 2006 10.62 10.74 10.4 10.6 822.8 Thousand
13 Feb, 2006 10.72 10.85 10.53 10.57 936.97 Thousand
10 Feb, 2006 10.69 10.84 10.52 10.75 790.15 Thousand
09 Feb, 2006 10.62 10.88 10.61 10.75 819.71 Thousand
08 Feb, 2006 10.38 10.72 10.32 10.65 885.05 Thousand
07 Feb, 2006 10.01 10.47 10.0 10.38 1.3 Million
06 Feb, 2006 9.95 10.22 9.89 10.05 797.49 Thousand
03 Feb, 2006 10.24 10.24 9.95 9.98 1.08 Million