Entegris Inc (ENTG)

USD 79.48

(-3.82%)

Historical Prices

Date Open High Low Close Volume
08 Mar, 2002 12.66 13.34 12.5 12.97 1.08 Million
07 Mar, 2002 12.69 12.79 12.4 12.66 498 Thousand
06 Mar, 2002 12.64 12.75 12.14 12.65 634.9 Thousand
05 Mar, 2002 12.5 12.75 12.27 12.69 878 Thousand
04 Mar, 2002 11.2 12.5 11.0 12.44 1.2 Million
01 Mar, 2002 10.31 11.23 10.21 11.22 454.6 Thousand
28 Feb, 2002 10.1 10.4 9.95 10.32 249.9 Thousand
27 Feb, 2002 10.55 10.6 10.0 10.21 423.6 Thousand
26 Feb, 2002 10.38 10.59 9.98 10.5 409.2 Thousand
25 Feb, 2002 9.96 10.43 9.96 10.3 326.6 Thousand