Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
27 Nov, 2002 10.26 10.91 10.26 10.78 394.27 Thousand
26 Nov, 2002 10.76 10.76 10.16 10.24 166.85 Thousand
25 Nov, 2002 10.65 11.0 10.35 10.76 268.55 Thousand
22 Nov, 2002 10.25 11.03 10.1 10.58 737.73 Thousand
21 Nov, 2002 9.91 10.29 9.8 10.15 514.5 Thousand
20 Nov, 2002 9.15 9.97 9.15 9.6 522.38 Thousand
19 Nov, 2002 9.05 9.3 8.92 9.15 170.21 Thousand
18 Nov, 2002 9.16 9.25 8.96 9.19 213.49 Thousand
15 Nov, 2002 8.61 9.05 8.26 9.0 515.69 Thousand
14 Nov, 2002 8.39 8.73 8.19 8.64 322.79 Thousand