Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
10 Dec, 2003 11.95 11.97 11.39 11.7 425.18 Thousand
09 Dec, 2003 12.3 12.34 11.86 11.96 309.63 Thousand
08 Dec, 2003 11.95 12.27 11.95 12.18 271.25 Thousand
05 Dec, 2003 12.41 12.5 11.93 12.0 464.98 Thousand
04 Dec, 2003 12.76 12.79 12.02 12.52 449.57 Thousand
03 Dec, 2003 12.95 13.1 12.69 12.79 518.03 Thousand
02 Dec, 2003 12.99 13.15 12.79 12.93 355.2 Thousand
01 Dec, 2003 13.05 13.13 12.77 12.97 327.59 Thousand
28 Nov, 2003 12.79 13.03 12.73 12.89 101.02 Thousand
26 Nov, 2003 12.94 13.2 12.5 12.86 250.54 Thousand