Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
19 Dec, 2005 9.92 9.92 9.52 9.6 732.88 Thousand
16 Dec, 2005 9.83 9.99 9.6 9.9 1.36 Million
15 Dec, 2005 9.79 9.9 9.72 9.79 501.87 Thousand
14 Dec, 2005 9.94 10.0 9.69 9.84 671.89 Thousand
13 Dec, 2005 10.0 10.04 9.88 9.92 678.34 Thousand
12 Dec, 2005 10.29 10.3 10.0 10.08 771.89 Thousand
09 Dec, 2005 10.15 10.3 10.0 10.23 516.8 Thousand
08 Dec, 2005 10.17 10.33 10.0 10.14 557.66 Thousand
07 Dec, 2005 10.21 10.31 9.98 10.09 871.74 Thousand
06 Dec, 2005 10.28 10.45 10.12 10.25 749.34 Thousand