Entegris Inc (ENTG)
USD 81.22
(-0.96%)
USD 81.22
(-0.96%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Sep, 2004 | 8.5 | 8.98 | 8.47 | 8.92 | 476.28 Thousand |
| 13 Sep, 2004 | 8.16 | 8.71 | 8.03 | 8.62 | 377.46 Thousand |
| 10 Sep, 2004 | 7.9 | 8.17 | 7.86 | 8.12 | 203.28 Thousand |
| 09 Sep, 2004 | 7.68 | 8.15 | 7.68 | 7.97 | 425.56 Thousand |
| 08 Sep, 2004 | 7.82 | 7.94 | 7.71 | 7.75 | 141.08 Thousand |
| 07 Sep, 2004 | 7.72 | 7.92 | 7.66 | 7.8 | 371.82 Thousand |
| 03 Sep, 2004 | 8.0 | 8.05 | 7.63 | 7.67 | 422.48 Thousand |
| 02 Sep, 2004 | 8.25 | 8.27 | 7.98 | 8.26 | 141.56 Thousand |
| 01 Sep, 2004 | 7.96 | 8.65 | 7.96 | 8.07 | 414.12 Thousand |
| 31 Aug, 2004 | 8.06 | 8.18 | 7.96 | 7.96 | 295.03 Thousand |
ENTO
ENTX
ENVB
ENSC
ENSG
ENTA