Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	152.66	156.02	143.65	144.72	7,784,966	-8.59(-5.60%)
Nov 29, 2021	149.48	154.54	147.62	153.31	1,702,404	+5.69(+3.85%)
Nov 26, 2021	147.18	151.53	146.75	147.62	867,241	-2.52(-1.68%)
Nov 24, 2021	147.22	150.21	145.43	150.14	1,220,602	+1.45(+0.97%)
Nov 23, 2021	149.45	152.29	145.98	148.69	1,316,269	-1.42(-0.94%)
Nov 22, 2021	153.35	156.53	149.99	150.11	902,390	-2.47(-1.62%)
Nov 19, 2021	152.33	154.10	151.98	152.57	771,226	+0.19(+0.12%)
Nov 18, 2021	152.79	152.69	152.19	152.39	730,067	+1.14(+0.75%)
Nov 17, 2021	151.69	152.60	149.55	151.25	835,206	-0.45(-0.29%)
Nov 16, 2021	148.54	152.50	147.94	151.69	1,023,990	+3.12(+2.10%)
Nov 15, 2021	149.29	151.03	146.08	148.57	699,464	+0.21(+0.14%)
Nov 12, 2021	149.43	149.49	147.76	148.36	1,001,609	-0.11(-0.07%)
Nov 11, 2021	145.99	149.16	143.59	148.47	892,788	+4.65(+3.23%)
Nov 10, 2021	144.84			143.83	1,100,957	-3.26(-2.22%)
Nov 09, 2021	147.19	148.01	144.64	147.09	714,618	+0.52(+0.35%)
Nov 08, 2021	144.29	148.08	143.07	146.57	1,344,890	+2.59(+1.80%)
Nov 05, 2021	147.75	148.01	143.38	143.99	985,176	-3.10(-2.11%)
Nov 04, 2021	144.94	147.13	143.76	147.09	1,307,154	+2.33(+1.61%)
Nov 03, 2021	143.25	145.09	141.23	144.76	701,031	+1.86(+1.30%)
Nov 02, 2021	141.56	143.04	141.02	142.90	606,747	+1.32(+0.93%)
Nov 01, 2021	139.02	142.03	139.47	141.58	654,710	+2.11(+1.51%)
Oct 29, 2021	135.90	139.62		139.47	688,718	+2.05(+1.49%)
Oct 28, 2021	135.49	137.96	134.14	137.42	859,941	+3.65(+2.73%)
Oct 27, 2021	133.14	134.88	131.65	133.77	1,127,112	+2.16(+1.64%)
Oct 26, 2021	128.33			131.61	1,000,735	-3.17(-2.35%)
Oct 25, 2021	136.29	136.61	134.15	134.78	1,247,582	-1.14(-0.84%)
Oct 22, 2021	133.42	137.33		135.92	1,196,149	+3.38(+2.55%)
Oct 21, 2021	128.16	132.64	127.68	132.54	791,562	+3.01(+2.32%)
Oct 20, 2021	126.97	129.81	126.06	129.53	580,471	+1.56(+1.22%)
Oct 19, 2021	128.71	129.54	127.55	127.97	568,343	-0.41(-0.32%)
Oct 18, 2021	127.99	128.50	126.85	128.38	735,394	-0.32(-0.25%)
Oct 15, 2021	127.97	129.71	127.00	128.69	1,159,255	+2.06(+1.63%)
Oct 14, 2021	121.78	126.69	121.78	126.63	1,045,524	+6.72(+5.61%)
Oct 13, 2021	121.27	122.50	119.30	119.91	568,215	-0.55(-0.46%)
Oct 12, 2021	122.75	122.75	119.63	120.47	601,240	-0.87(-0.72%)
Oct 11, 2021	119.15	122.70	119.15	121.34	526,859	+1.36(+1.13%)
Oct 08, 2021	120.91	121.04	119.47	119.98	632,830	-0.56(-0.47%)
Oct 07, 2021	120.79	121.81	120.00	120.54	477,754	+1.38(+1.15%)
Oct 06, 2021	118.18	119.39	116.93	119.17	600,926	-0.80(-0.67%)
Oct 05, 2021	119.39	120.55	118.04	119.97	922,593	+1.00(+0.84%)
Oct 04, 2021	123.11	123.23	118.10	118.97	1,092,995	-4.65(-3.76%)
Oct 01, 2021	125.62	125.76	121.89	123.62	802,406	-1.03(-0.83%)
Sep 30, 2021	129.27	130.27	124.43	124.65	956,232	-0.17(-0.14%)
Sep 29, 2021	123.16	125.62	122.47	124.82	1,294,896	+2.40(+1.96%)
Sep 28, 2021	128.79	129.16	122.42	122.43	1,279,035	-6.73(-5.21%)
Sep 27, 2021	129.50	130.97	128.71	129.16	848,020	-1.99(-1.52%)
Sep 24, 2021	132.24	132.28	130.30	131.15	638,644	-2.35(-1.76%)
Sep 23, 2021	132.65	134.64	132.34	133.50	736,872	+1.23(+0.93%)
Sep 22, 2021	129.91	132.54	128.08	132.27	879,937	+3.57(+2.78%)
Sep 21, 2021	128.43	129.65	126.54	128.69	598,412	+1.21(+0.95%)
Sep 20, 2021	127.75	129.18	125.36	127.48	973,018	-3.26(-2.49%)
Sep 17, 2021	131.91	131.75	128.77	130.74	1,278,265	-1.01(-0.77%)
Sep 16, 2021	129.30	131.98	128.42	131.75	1,157,193	+1.96(+1.51%)
Sep 15, 2021	127.06	129.87	125.29	129.79	1,214,565	+3.00(+2.37%)
Sep 14, 2021	123.17	126.95	122.47	126.79	1,159,960	+3.95(+3.22%)
Sep 13, 2021	121.27	123.29	120.27	122.84	598,496	+3.54(+2.97%)
Sep 10, 2021	120.01	122.16	119.27	119.30	502,433	+0.77(+0.65%)
Sep 09, 2021	118.73	119.32	117.79	118.53	474,058	-0.09(-0.08%)
Sep 08, 2021	119.90	120.13	118.18	118.61	364,574	-1.87(-1.55%)
Sep 07, 2021	121.09	121.09	119.41	120.48	526,180	-0.12(-0.10%)
Sep 03, 2021	118.35	121.09	118.35	120.60	401,089	+0.73(+0.61%)
Sep 02, 2021	118.29	120.65	118.11	119.87	445,442	+1.60(+1.36%)