Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
04 Jan, 2006 9.69 9.74 9.47 9.54 1.37 Million
03 Jan, 2006 9.49 9.77 9.2 9.68 971.41 Thousand
30 Dec, 2005 9.7 9.7 9.4 9.42 841.56 Thousand
29 Dec, 2005 9.74 9.87 9.68 9.72 735.56 Thousand
28 Dec, 2005 9.8 9.85 9.68 9.78 433.54 Thousand
27 Dec, 2005 9.9 10.09 9.78 9.8 536.96 Thousand
23 Dec, 2005 9.99 10.17 9.89 9.95 215.52 Thousand
22 Dec, 2005 9.91 10.06 9.81 10.03 421.63 Thousand
21 Dec, 2005 9.69 9.96 9.69 9.86 691.59 Thousand
20 Dec, 2005 9.62 9.8 9.53 9.67 912.53 Thousand