Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
15 Jun, 2005 10.1 10.2 9.84 10.2 389.31 Thousand
14 Jun, 2005 10.1 10.1 9.94 10.08 298.39 Thousand
13 Jun, 2005 9.93 10.09 9.87 10.09 439.16 Thousand
10 Jun, 2005 9.95 10.03 9.76 9.95 483.09 Thousand
09 Jun, 2005 9.71 9.94 9.64 9.9 246.06 Thousand
08 Jun, 2005 9.63 9.84 9.56 9.74 226.55 Thousand
07 Jun, 2005 9.66 9.85 9.56 9.58 210.26 Thousand
06 Jun, 2005 9.65 9.67 9.41 9.64 176.79 Thousand
03 Jun, 2005 9.67 9.67 9.39 9.56 143.04 Thousand
02 Jun, 2005 9.74 9.83 9.58 9.74 179.55 Thousand