Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	11.98	12.22	11.78	11.92	635,005	+0.00(+0.00%)
Feb 26, 2016	11.89	12.04	11.75	11.92	358,140	+0.10(+0.82%)
Feb 25, 2016	11.77	11.83	11.75	11.82	371,824	+0.06(+0.49%)
Feb 24, 2016	11.47	11.80	11.44	11.76	503,382	+0.12(+0.99%)
Feb 23, 2016	11.68	11.80	11.61	11.65	501,106	-0.04(-0.33%)
Feb 22, 2016	11.77	11.99	11.67	11.69	434,765	+0.01(+0.08%)
Feb 19, 2016	11.66	11.86	11.09	11.68	468,366	-0.01(-0.08%)
Feb 18, 2016	11.58	11.83	11.53	11.69	704,147	+0.11(+0.92%)
Feb 17, 2016	11.65	11.72	11.26	11.58	686,123	+0.01(+0.08%)
Feb 16, 2016	11.43	11.64	11.29	11.57	471,216	+0.34(+3.00%)
Feb 12, 2016	11.28	11.23	11.23	11.23	592,810	+0.12(+1.04%)
Feb 11, 2016	10.88	11.24	10.72	11.12	1,107,233	+0.01(+0.09%)
Feb 10, 2016	11.21	11.54	10.99	11.11	705,140	-0.17(-1.54%)
Feb 09, 2016	11.58	12.12	11.02	11.28	1,237,119	+0.44(+4.09%)
Feb 08, 2016	10.47	11.02	10.47	10.84	865,602	+0.16(+1.54%)
Feb 05, 2016	11.01	11.01	10.65	10.67	533,388	-0.41(-3.74%)
Feb 04, 2016	11.01	11.28	10.69	11.09	601,659	+0.07(+0.61%)
Feb 03, 2016	10.91	11.10	10.50	11.02	689,124	+0.31(+2.88%)
Feb 02, 2016	10.85	10.85	10.64	10.71	444,507	-0.28(-2.54%)
Feb 01, 2016	11.14	11.20	10.79	10.99	917,106	-0.25(-2.23%)
Jan 29, 2016	10.74	11.26	10.74	11.24	699,227	+0.53(+4.95%)
Jan 28, 2016	10.96	10.96	10.68	10.71	311,053	-0.10(-0.89%)
Jan 27, 2016	11.11	11.11	10.80	10.81	581,810	-0.14(-1.32%)
Jan 26, 2016	10.78	11.02	10.51	10.95	487,393	+0.22(+2.07%)
Jan 25, 2016	11.22	11.27	10.70	10.73	909,458	-0.05(-0.45%)
Jan 22, 2016	10.38	10.82	10.22	10.78	704,302	+0.56(+5.47%)
Jan 21, 2016	10.42	10.54	10.09	10.22	712,247	-0.14(-1.40%)
Jan 20, 2016	10.12	10.52	9.999	10.37	947,027	+0.13(+1.22%)
Jan 19, 2016	10.66	10.66	10.14	10.24	796,508	-0.26(-2.48%)
Jan 15, 2016	10.53	10.50	10.50	10.50	716,952	-0.36(-3.29%)
Jan 14, 2016	10.69	11.03	10.48	10.86	793,063	+0.27(+2.55%)
Jan 13, 2016	11.02	11.19	10.55	10.59	673,660	-0.42(-3.85%)
Jan 12, 2016	11.28	11.34	10.89	11.01	770,303	-0.17(-1.55%)
Jan 11, 2016	11.12	11.25	11.00	11.19	946,997	+0.13(+1.22%)
Jan 08, 2016	11.38	11.54	11.01	11.05	1,100,674	-0.33(-2.88%)
Jan 07, 2016	11.71	11.85	11.36	11.38	721,665	-0.58(-4.84%)
Jan 06, 2016	12.08	12.16	11.92	11.96	344,690	-0.35(-2.82%)
Jan 05, 2016	12.35	13.31	12.17	12.30	331,577	-0.02(-0.16%)
Jan 04, 2016	12.54	13.31	12.28	12.32	591,905	-0.47(-3.69%)
Dec 31, 2015	13.03	12.80	12.80	12.80	370,143	-0.26(-1.99%)
Dec 30, 2015	13.31	13.31	13.05	13.06	201,176	-0.21(-1.60%)
Dec 29, 2015	13.31	13.32	13.16	13.27	240,969	+0.07(+0.51%)
Dec 28, 2015	13.20	13.26	12.99	13.20	168,696	-0.03(-0.22%)
Dec 24, 2015	13.30	13.23	13.23	13.23	159,299	-0.05(-0.36%)
Dec 23, 2015	13.29	13.34	12.69	13.28	381,261	+0.01(+0.07%)
Dec 22, 2015	13.12	13.28	12.96	13.27	322,122	+0.17(+1.33%)
Dec 21, 2015	12.82	13.11	12.63	13.09	380,417	+0.36(+2.80%)
Dec 18, 2015	13.05	13.07	12.58	12.74	886,199	-0.38(-2.87%)
Dec 17, 2015	13.31	13.34	13.06	13.11	333,884	-0.13(-1.02%)
Dec 16, 2015	13.09	13.27	13.02	13.25	430,332	+0.26(+2.00%)
Dec 15, 2015	12.67	12.99	12.59	12.99	397,150	+0.41(+3.30%)
Dec 14, 2015	12.73	12.83	12.52	12.57	404,871	-0.14(-1.14%)
Dec 11, 2015	12.78	13.01	12.72	12.72	375,238	-0.38(-2.87%)
Dec 10, 2015	13.01	13.16	12.98	13.09	322,326	+0.09(+0.67%)
Dec 09, 2015	12.85	13.05	12.79	13.01	475,150	+0.14(+1.12%)
Dec 08, 2015	12.80	13.01	12.63	12.86	263,967	-0.08(-0.60%)
Dec 07, 2015	13.15	13.17	12.90	12.94	363,969	-0.25(-1.90%)
Dec 04, 2015	12.82	13.27	12.79	13.19	395,271	+0.38(+2.93%)
Dec 03, 2015	13.26	13.35	12.80	12.81	488,549	-0.42(-3.20%)
Dec 02, 2015	13.24	13.30	13.12	13.24	378,056	+0.03(+0.22%)