Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
04 Feb, 2005 9.07 9.32 9.07 9.2 350.91 Thousand
03 Feb, 2005 9.2 9.2 9.0 9.1 147.67 Thousand
02 Feb, 2005 8.95 9.19 8.84 9.12 159.81 Thousand
01 Feb, 2005 8.96 9.11 8.82 9.01 133.64 Thousand
31 Jan, 2005 8.65 8.93 8.65 8.89 201.18 Thousand
28 Jan, 2005 8.9 8.9 8.41 8.65 202.31 Thousand
27 Jan, 2005 8.69 8.79 8.57 8.7 195.15 Thousand
26 Jan, 2005 8.55 8.64 8.46 8.64 193.59 Thousand
25 Jan, 2005 8.38 8.64 8.36 8.45 161.75 Thousand
24 Jan, 2005 8.5 8.6 8.28 8.4 255.55 Thousand