Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
30 Sep, 2003 11.99 12.05 11.3 11.3 1.43 Million
29 Sep, 2003 12.3 12.37 11.9 12.07 1.16 Million
26 Sep, 2003 12.31 12.4 11.75 11.98 505.2 Thousand
25 Sep, 2003 12.64 12.67 12.25 12.31 531.34 Thousand
24 Sep, 2003 12.82 12.98 12.59 12.76 685.39 Thousand
23 Sep, 2003 12.95 13.11 12.78 13.0 742.99 Thousand
22 Sep, 2003 12.37 13.16 12.13 12.8 1.72 Million
19 Sep, 2003 12.19 12.66 11.8 12.4 9.19 Million
18 Sep, 2003 15.3 15.49 14.79 14.92 512.54 Thousand
17 Sep, 2003 15.34 15.45 15.22 15.4 286.6 Thousand