Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
09 Jan, 2004 13.69 14.46 13.5 14.2 1.09 Million
08 Jan, 2004 13.76 13.84 13.49 13.8 609.74 Thousand
07 Jan, 2004 13.44 13.77 13.25 13.62 328.54 Thousand
06 Jan, 2004 13.57 13.65 13.27 13.5 512.15 Thousand
05 Jan, 2004 13.19 13.72 13.03 13.52 491.28 Thousand
02 Jan, 2004 12.75 13.26 12.71 12.89 205.73 Thousand
31 Dec, 2003 12.94 13.1 12.69 12.85 371.57 Thousand
30 Dec, 2003 12.9 13.19 12.84 13.0 557.83 Thousand
29 Dec, 2003 12.99 13.13 12.83 13.04 482.71 Thousand
26 Dec, 2003 12.77 12.9 12.69 12.74 93.37 Thousand