Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
05 Apr, 2005 9.57 9.87 9.57 9.67 338 Thousand
04 Apr, 2005 9.6 9.67 9.46 9.66 355.15 Thousand
01 Apr, 2005 9.95 10.12 9.58 9.65 627.72 Thousand
31 Mar, 2005 10.1 10.22 9.69 9.89 1.17 Million
30 Mar, 2005 9.5 9.76 9.46 9.74 698.6 Thousand
29 Mar, 2005 9.7 9.93 9.41 9.44 473.12 Thousand
28 Mar, 2005 10.0 10.01 9.67 9.75 647.55 Thousand
24 Mar, 2005 10.08 10.08 9.87 9.92 732.18 Thousand
23 Mar, 2005 9.96 10.07 9.85 9.98 744.01 Thousand
22 Mar, 2005 9.9 10.0 9.81 9.92 752.82 Thousand