Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	130.03	131.81	127.27	129.28	1,447,942	-2.83(-2.14%)
Feb 25, 2022	129.80	132.23	128.15	132.11	778,923	+1.14(+0.87%)
Feb 24, 2022	119.88	131.24	117.59	130.97	1,135,370	+7.75(+6.29%)
Feb 23, 2022	127.49	129.28	123.15	123.22	926,955	-2.46(-1.95%)
Feb 22, 2022	126.57	130.27	124.36	125.68	955,162	-3.31(-2.57%)
Feb 18, 2022				128.99	0	-3.28(-2.48%)
Feb 17, 2022	132.44	133.89	130.93	132.27	1,706,442	-1.87(-1.40%)
Feb 16, 2022	132.22	134.82	129.56	134.14	792,257	+1.32(+0.99%)
Feb 15, 2022	127.84	133.08	127.75	132.82	1,011,179	+7.95(+6.36%)
Feb 14, 2022	123.61	126.39	122.96	124.88	1,375,826	+1.55(+1.25%)
Feb 11, 2022	131.53	132.59	121.72	123.33	1,285,670	-7.08(-5.43%)
Feb 10, 2022	128.98	135.14	128.98	130.42	1,579,167	-1.94(-1.47%)
Feb 09, 2022	131.08	133.25	129.05	132.36	962,252	+3.56(+2.76%)
Feb 08, 2022	125.72	129.16	124.66	128.80	1,227,896	+2.54(+2.01%)
Feb 07, 2022	128.64	129.05	125.37	126.27	1,316,100	-1.11(-0.87%)
Feb 04, 2022	123.66	128.79	122.16	127.37	1,481,947	+2.43(+1.94%)
Feb 03, 2022	127.57		124.46	124.95	2,480,174	-6.38(-4.86%)
Feb 02, 2022	129.28	131.88	127.60	131.33	1,548,800	+4.07(+3.20%)
Feb 01, 2022	121.05	127.51	118.89	127.26	2,372,009	+8.62(+7.27%)
Jan 31, 2022	110.54	118.77		118.64	1,576,537	+8.27(+7.49%)
Jan 28, 2022	108.89	110.54	106.40	110.37	1,823,037	+1.74(+1.60%)
Jan 27, 2022	116.40	116.54	106.33	108.63	2,452,856	-6.64(-5.76%)
Jan 26, 2022	119.03	120.63	114.08	115.27	1,486,936	+0.20(+0.17%)
Jan 25, 2022	117.78	119.19	113.77	115.07	1,637,696	-6.54(-5.38%)
Jan 24, 2022	116.85	121.88	113.14	121.62	1,874,106	+2.59(+2.18%)
Jan 21, 2022	121.97	124.49	118.22	119.02	1,616,424	-3.67(-2.99%)
Jan 20, 2022	128.29	131.79	122.48	122.69	1,624,340	-3.45(-2.73%)
Jan 19, 2022	130.16	130.54	125.26	126.14	1,324,194	-0.06(-0.05%)
Jan 18, 2022	131.93	131.95	125.91	126.20	988,524	-6.08(-4.59%)
Jan 14, 2022				132.28	0	+1.78(+1.37%)
Jan 13, 2022	137.30	137.75	130.32	130.50	1,075,044	-3.31(-2.47%)
Jan 12, 2022	133.96	136.46	132.71	133.80	916,930	+0.07(+0.05%)
Jan 11, 2022	131.66	135.36	130.65	133.73	1,014,697	+1.17(+0.88%)
Jan 10, 2022	128.21	132.73	127.39	132.56	1,502,119	+1.88(+1.44%)
Jan 07, 2022	133.61	134.69	129.79	130.68	1,275,322	-2.93(-2.19%)
Jan 06, 2022	130.36	134.00	129.73	133.61	1,130,879	+2.85(+2.18%)
Jan 05, 2022	137.01	137.19	130.56	130.76	1,610,172	-7.06(-5.12%)
Jan 04, 2022	136.87	138.25	132.67	137.82	1,335,863	+0.82(+0.60%)
Jan 03, 2022	137.29	139.24	135.03	137.00	742,792	-0.19(-0.14%)
Dec 31, 2021	137.22	138.40	136.67	137.19	481,831	+0.34(+0.25%)
Dec 30, 2021	138.51	139.13	136.50	136.85	477,508	-0.65(-0.47%)
Dec 29, 2021	136.81	139.41	136.36	137.50	665,007	-0.60(-0.44%)
Dec 28, 2021	140.79	140.79	136.14	138.11	815,504	-1.42(-1.01%)
Dec 27, 2021	135.24	139.67	134.70	139.52	894,762	+4.12(+3.04%)
Dec 23, 2021	132.47	136.10	132.36	135.41	875,157	+3.28(+2.48%)
Dec 22, 2021	130.42	132.17	127.98	132.13	1,125,051	+0.50(+0.38%)
Dec 21, 2021	130.26	131.99	128.02	131.62	1,393,086	+3.09(+2.40%)
Dec 20, 2021	128.53	132.09	127.44	128.53	1,166,243	-3.09(-2.35%)
Dec 17, 2021	131.66	135.50	129.30	131.62	1,564,408	-0.47(-0.35%)
Dec 16, 2021	141.11	142.00	131.10	132.09	1,779,653	-9.02(-6.39%)
Dec 15, 2021	134.34	141.59	129.06	141.11	4,398,095	-0.67(-0.47%)
Dec 14, 2021	141.00	142.68	138.79	141.78	769,070	+0.93(+0.66%)
Dec 13, 2021	146.50	146.59	140.68	140.85	754,285	-4.56(-3.14%)
Dec 10, 2021	148.41	149.08	143.68	145.41	651,297	+0.24(+0.16%)
Dec 09, 2021	150.71	152.43	145.10	145.18	915,958	-6.24(-4.12%)
Dec 08, 2021	152.01	152.44	149.35	151.41	880,390	-0.25(-0.16%)
Dec 07, 2021	146.94	152.97	146.25	151.66	938,100	+7.83(+5.44%)
Dec 06, 2021	146.25	146.51	140.99	143.83	915,404	-2.72(-1.86%)
Dec 03, 2021	152.58	154.00	144.49	146.55	1,028,106	-5.16(-3.40%)
Dec 02, 2021	147.87	152.93	146.67	151.71	1,484,587	+4.54(+3.09%)