Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	72.16	76.90	70.89	76.81	2,107,716	+4.87(+6.77%)
Nov 29, 2022	72.05	72.67	71.07	71.94	1,703,166	+0.14(+0.19%)
Nov 28, 2022	73.19	73.97	71.08	71.80	2,513,998	-3.52(-4.67%)
Nov 25, 2022	74.12	75.93	73.89	75.32	805,018	+0.58(+0.77%)
Nov 23, 2022	73.06	75.33	72.97	74.74	824,709	+1.86(+2.55%)
Nov 22, 2022	71.16	72.90	70.63	72.88	1,283,405	+2.31(+3.27%)
Nov 21, 2022	71.61	72.41	70.06	70.58	1,052,736	-2.31(-3.16%)
Nov 18, 2022	73.65	73.77	70.69	72.88	1,317,202	+1.69(+2.37%)
Nov 17, 2022	70.03	71.60	69.44	71.19	1,585,537	-1.18(-1.63%)
Nov 16, 2022	76.41	76.91	72.24	72.38	1,649,112	-7.41(-9.29%)
Nov 15, 2022	78.58	81.11	77.82	79.79	2,151,902	+5.00(+6.68%)
Nov 14, 2022	75.28	75.75	73.59	74.79	2,156,511	-1.28(-1.69%)
Nov 11, 2022	74.42	77.17	73.49	76.07	1,994,067	+1.82(+2.45%)
Nov 10, 2022	69.06	74.49	68.03	74.26	3,201,962	+9.82(+15.24%)
Nov 09, 2022	66.69	66.69	64.34	64.44	1,991,050	-3.39(-5.00%)
Nov 08, 2022	67.73	69.15	66.59	67.83	1,939,522	+2.04(+3.10%)
Nov 07, 2022	64.61	66.31	63.45	65.79	1,848,034	+2.25(+3.53%)
Nov 04, 2022	64.79	65.22	61.37	63.54	2,600,040	+0.47(+0.74%)
Nov 03, 2022	62.47	63.47	61.49	63.08	3,628,410	-0.04(-0.06%)
Nov 02, 2022	74.53		62.06	63.12	9,707,618	-16.75(-20.97%)