Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
22 May, 2003 10.06 10.56 10.06 10.38 320.74 Thousand
21 May, 2003 10.26 10.26 9.97 10.2 299.95 Thousand
20 May, 2003 10.0 10.3 10.0 10.17 252.46 Thousand
19 May, 2003 10.56 10.8 9.95 10.0 830.01 Thousand
16 May, 2003 11.35 11.4 10.47 10.81 522.59 Thousand
15 May, 2003 11.85 12.05 11.35 11.5 231.21 Thousand
14 May, 2003 11.83 12.1 11.57 11.85 225.87 Thousand
13 May, 2003 11.85 11.9 11.61 11.86 132.04 Thousand
12 May, 2003 11.75 12.09 11.65 11.88 276.03 Thousand
09 May, 2003 11.63 11.84 11.61 11.76 210.24 Thousand