Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	104.18	105.70	100.42	104.03	1,004,709	+1.48(+1.45%)
Feb 25, 2021	106.27	108.27	102.50	102.54	1,132,670	-5.31(-4.92%)
Feb 24, 2021	102.48	108.10	101.72	107.85	1,044,950	+5.03(+4.90%)
Feb 23, 2021	100.38	104.34	98.01	102.82	975,034	-0.31(-0.30%)
Feb 22, 2021	102.31	104.94	102.00	103.13	1,429,536	-1.26(-1.20%)
Feb 19, 2021	102.90	104.45	102.28	104.38	1,456,090	+3.38(+3.35%)
Feb 18, 2021	100.49	102.01	99.18	101.00	680,648	-1.01(-0.99%)
Feb 17, 2021	104.22	105.16	99.49	102.01	941,683	-4.03(-3.80%)
Feb 16, 2021	103.57	106.77	103.01	106.04	1,801,926	+3.93(+3.84%)
Feb 12, 2021	98.05	102.21	97.10	102.12	1,463,777	+4.12(+4.21%)
Feb 11, 2021	95.51	99.22	95.51	97.99	1,233,686	+3.32(+3.51%)
Feb 10, 2021	95.59	97.38	94.32	94.67	891,001	-0.36(-0.37%)
Feb 09, 2021	95.00	96.23	94.42	95.03	684,479	-0.58(-0.61%)
Feb 08, 2021	94.43	96.40	94.07	95.61	747,846	+2.30(+2.47%)
Feb 05, 2021	95.13	95.83	93.11	93.31	795,049	-1.51(-1.60%)
Feb 04, 2021	94.35	95.49	93.54	94.82	1,143,690	+0.44(+0.46%)
Feb 03, 2021	97.38	98.68	93.81	94.39	1,214,808	-2.62(-2.70%)
Feb 02, 2021	105.28	105.28	96.44	97.01	1,273,755	-3.89(-3.85%)
Feb 01, 2021	98.95	101.63	97.62	100.89	849,825	+3.61(+3.71%)
Jan 29, 2021	99.96	100.69	95.88	97.28	1,009,564	-2.95(-2.94%)
Jan 28, 2021	100.61	101.48	97.92	100.23	1,024,891	+1.41(+1.43%)
Jan 27, 2021	103.90	105.10	98.33	98.81	975,447	-5.83(-5.57%)
Jan 26, 2021	107.58	108.30	104.48	104.65	556,719	-2.65(-2.47%)
Jan 25, 2021	112.16	112.63	106.52	107.30	713,599	-3.69(-3.32%)
Jan 22, 2021	110.88	112.19	109.86	110.98	906,767	-1.22(-1.08%)
Jan 21, 2021	108.68	112.32	108.68	112.20	1,305,890	+4.59(+4.27%)
Jan 20, 2021	110.26	110.26	106.40	107.61	900,251	-0.70(-0.65%)
Jan 19, 2021	108.27	109.78	106.70	108.31	996,347	+2.02(+1.91%)
Jan 15, 2021	107.30	108.05	105.40	106.28	1,110,711	-1.02(-0.95%)
Jan 14, 2021	105.44	107.84	105.44	107.30	1,093,115	+3.57(+3.44%)
Jan 13, 2021	102.98	105.09	102.37	103.73	1,507,423	+1.36(+1.33%)
Jan 12, 2021	100.94	102.98	100.55	102.37	806,351	+2.08(+2.08%)
Jan 11, 2021	97.72	100.88	97.37	100.28	845,449	+1.95(+1.98%)
Jan 08, 2021	99.34	101.18	96.83	98.34	1,056,056	+0.07(+0.07%)
Jan 07, 2021	96.03	98.38	95.34	98.27	1,415,069	+3.41(+3.59%)
Jan 06, 2021	94.80	96.33	93.62	94.86	825,891	-0.90(-0.94%)
Jan 05, 2021	93.97	95.80	93.73	95.76	585,589	+1.70(+1.81%)
Jan 04, 2021	95.73	98.30	93.30	94.06	764,503	-0.89(-0.94%)
Dec 31, 2020		94.95	94.95	94.95	340,059	-0.27(-0.28%)
Dec 30, 2020	93.68	95.54	93.68	95.22	340,059	+1.98(+2.12%)
Dec 29, 2020	93.18	93.84	91.57	93.24	702,615	-0.21(-0.22%)
Dec 28, 2020	94.64	96.22	93.21	93.45	498,686	-1.66(-1.75%)
Dec 24, 2020	95.22	95.35	93.67	95.11	255,158	+0.48(+0.51%)
Dec 23, 2020	96.82	97.39	94.53	94.62	445,830	-1.81(-1.88%)
Dec 22, 2020	97.05	97.71	95.92	96.43	360,881	-0.30(-0.31%)
Dec 21, 2020	93.30	97.11	93.13	96.73	655,305	+2.09(+2.21%)
Dec 18, 2020	94.85	95.98	94.18	94.63	1,236,924	-0.50(-0.53%)
Dec 17, 2020	94.36	95.30	94.08	95.14	577,103	+1.26(+1.35%)
Dec 16, 2020	96.42	96.53	93.50	93.87	532,527	-2.59(-2.68%)
Dec 15, 2020	95.45	96.83	95.14	96.46	508,300	+2.26(+2.40%)
Dec 14, 2020	93.76	94.70	93.24	94.20	642,567	+1.14(+1.22%)
Dec 11, 2020	91.25	93.12	90.68	93.06	538,149	+1.08(+1.17%)
Dec 10, 2020	90.72	92.52	89.68	91.98	711,646	+0.62(+0.68%)
Dec 09, 2020	96.86	97.50	90.80	91.36	1,161,002	-6.48(-6.62%)
Dec 08, 2020	98.92	98.92	96.73	97.84	612,599	+1.34(+1.39%)
Dec 07, 2020	95.26	96.88	94.42	96.50	649,480	+1.43(+1.51%)
Dec 04, 2020	92.32	95.16	92.22	95.07	477,927	+2.80(+3.03%)
Dec 03, 2020	92.36	93.64	91.89	92.27	347,852	+0.20(+0.21%)
Dec 02, 2020	92.59	92.91	91.94	92.07	397,360	-0.80(-0.86%)