Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
12 Dec, 2002 9.45 9.65 8.97 8.99 329.43 Thousand
11 Dec, 2002 9.25 9.72 9.07 9.45 305.67 Thousand
10 Dec, 2002 8.86 9.39 8.85 9.23 177 Thousand
09 Dec, 2002 9.59 9.59 8.77 8.8 185.2 Thousand
06 Dec, 2002 9.2 9.77 9.0 9.63 359.92 Thousand
05 Dec, 2002 9.49 9.65 9.05 9.19 378.61 Thousand
04 Dec, 2002 10.56 10.59 9.36 9.37 496.92 Thousand
03 Dec, 2002 10.8 10.97 10.6 10.82 518.14 Thousand
02 Dec, 2002 10.4 10.99 10.31 10.82 490.44 Thousand
29 Nov, 2002 10.85 11.02 10.62 10.62 145.26 Thousand