Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
16 Aug, 2004 7.9 8.19 7.86 7.93 165.1 Thousand
13 Aug, 2004 7.95 8.11 7.76 7.85 417 Thousand
12 Aug, 2004 7.98 8.03 7.81 7.84 283.68 Thousand
11 Aug, 2004 8.48 8.48 7.72 8.07 1.34 Million
10 Aug, 2004 8.13 8.7 8.13 8.59 644.4 Thousand
09 Aug, 2004 8.29 8.47 8.11 8.15 227.39 Thousand
06 Aug, 2004 8.68 8.68 8.2 8.2 328.85 Thousand
05 Aug, 2004 8.77 9.01 8.65 8.7 256.99 Thousand
04 Aug, 2004 8.81 8.98 8.71 8.83 196.43 Thousand
03 Aug, 2004 9.12 9.12 8.7 8.77 232.62 Thousand