Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
24 Dec, 2003 12.75 12.95 12.7 12.76 86.25 Thousand
23 Dec, 2003 12.83 12.98 12.72 12.95 220.15 Thousand
22 Dec, 2003 12.55 12.97 12.5 12.88 211.6 Thousand
19 Dec, 2003 12.95 13.08 12.5 12.71 369.17 Thousand
18 Dec, 2003 12.0 13.07 11.91 12.91 918.62 Thousand
17 Dec, 2003 12.74 12.75 12.14 12.38 355.94 Thousand
16 Dec, 2003 12.68 12.79 12.2 12.74 398.35 Thousand
15 Dec, 2003 13.34 13.45 12.69 12.74 798.54 Thousand
12 Dec, 2003 12.5 13.23 12.35 13.07 1.14 Million
11 Dec, 2003 11.7 12.14 11.66 12.09 562.12 Thousand