Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2005 10.03 10.14 9.82 9.88 721.12 Thousand
20 Oct, 2005 9.86 10.2 9.83 10.0 724.25 Thousand
19 Oct, 2005 9.76 9.95 9.37 9.86 1.15 Million
18 Oct, 2005 10.01 10.12 9.72 9.73 1.03 Million
17 Oct, 2005 10.44 10.44 9.53 9.83 1.41 Million
14 Oct, 2005 10.69 10.69 10.26 10.42 779.02 Thousand
13 Oct, 2005 10.69 10.76 10.39 10.64 1.08 Million
12 Oct, 2005 10.9 11.45 10.5 10.79 1.37 Million
11 Oct, 2005 11.2 11.3 10.76 10.79 746.07 Thousand
10 Oct, 2005 11.48 11.48 11.06 11.14 422.48 Thousand