Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
16 Sep, 2003 15.06 15.5 15.06 15.46 332.24 Thousand
15 Sep, 2003 15.0 15.46 15.0 15.16 345.44 Thousand
12 Sep, 2003 15.07 15.1 14.86 15.07 202.09 Thousand
11 Sep, 2003 14.87 15.08 14.42 15.01 439.95 Thousand
10 Sep, 2003 15.45 15.55 14.78 14.87 428.55 Thousand
09 Sep, 2003 15.1 15.66 15.1 15.46 565.46 Thousand
08 Sep, 2003 14.35 15.44 14.27 15.44 638.8 Thousand
05 Sep, 2003 14.65 14.98 14.54 14.94 389.86 Thousand
04 Sep, 2003 14.66 14.8 14.45 14.69 571.85 Thousand
03 Sep, 2003 15.36 15.4 14.63 14.8 232.08 Thousand