Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	22.18	23.00	22.13	22.56	1,645,538	+0.39(+1.74%)
Mar 30, 2017	21.98	22.47	21.98	22.18	700,658	+0.19(+0.88%)
Mar 29, 2017	22.13	22.32	21.98	21.98	482,130	-0.24(-1.08%)
Mar 28, 2017	22.03	22.42	21.90	22.23	464,232	+0.10(+0.44%)
Mar 27, 2017	21.50	22.27	21.41	22.13	776,837	+0.19(+0.88%)
Mar 24, 2017	22.18	22.61	21.84	21.94	681,226	-0.05(-0.22%)
Mar 23, 2017	21.89	22.23	21.79	21.98	484,620	+0.05(+0.22%)
Mar 22, 2017	21.79	22.08	21.65	21.94	871,302	+0.10(+0.44%)
Mar 21, 2017	22.66	22.72	21.74	21.84	1,412,486	-0.63(-2.79%)
Mar 20, 2017	22.51	22.71	22.03	22.47	1,108,819	-0.05(-0.21%)
Mar 17, 2017	21.65	22.56	21.65	22.51	2,184,486	+0.89(+4.12%)
Mar 16, 2017	21.45	21.74	21.41	21.62	802,068	+0.22(+1.01%)
Mar 15, 2017	21.12	21.41	21.07	21.41	1,024,875	+0.39(+1.83%)
Mar 14, 2017	21.21	21.31	20.78	21.02	640,650	-0.24(-1.13%)
Mar 13, 2017	20.54	21.36	20.54	21.26	1,265,213	+0.68(+3.28%)
Mar 10, 2017	20.73	20.78	20.25	20.59	501,235	+0.10(+0.47%)
Mar 09, 2017	20.30	20.68	20.30	20.49	868,974	+0.19(+0.95%)
Mar 08, 2017	20.68	20.80	20.27	20.30	520,187	-0.29(-1.41%)
Mar 07, 2017	20.54	20.97	20.44	20.59	619,415	+0.05(+0.23%)
Mar 06, 2017	20.25	20.63	20.10	20.54	522,447	+0.10(+0.47%)
Mar 03, 2017	20.78	21.12	20.39	20.44	581,495	-0.34(-1.62%)
Mar 02, 2017	21.02	21.16	20.78	20.78	476,715	-0.24(-1.15%)