Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	22.19	23.01	22.15	22.58	1,644,328	+0.39(+1.74%)
Mar 30, 2017	22.00	22.48	22.00	22.19	700,143	+0.19(+0.88%)
Mar 29, 2017	22.15	22.34	22.00	22.00	481,776	-0.24(-1.08%)
Mar 28, 2017	22.05	22.43	21.91	22.24	463,890	+0.10(+0.44%)
Mar 27, 2017	21.52	22.29	21.42	22.15	776,266	+0.19(+0.88%)
Mar 24, 2017	22.19	22.63	21.86	21.95	680,725	-0.05(-0.22%)
Mar 23, 2017	21.90	22.24	21.81	22.00	484,264	+0.05(+0.22%)
Mar 22, 2017	21.81	22.10	21.66	21.95	870,661	+0.10(+0.44%)
Mar 21, 2017	22.68	22.73	21.76	21.86	1,411,448	-0.63(-2.79%)
Mar 20, 2017	22.53	22.72	22.05	22.48	1,108,004	-0.05(-0.21%)
Mar 17, 2017	21.66	22.58	21.66	22.53	2,182,881	+0.89(+4.13%)
Mar 16, 2017	21.47	21.76	21.42	21.64	801,479	+0.22(+1.01%)
Mar 15, 2017	21.13	21.42	21.09	21.42	1,024,122	+0.39(+1.83%)
Mar 14, 2017	21.23	21.32	20.79	21.04	640,179	-0.24(-1.13%)
Mar 13, 2017	20.55	21.37	20.55	21.28	1,264,283	+0.68(+3.28%)
Mar 10, 2017	20.75	20.79	20.26	20.60	500,866	+0.10(+0.47%)
Mar 09, 2017	20.31	20.70	20.31	20.50	868,336	+0.19(+0.95%)
Mar 08, 2017	20.70	20.81	20.29	20.31	519,804	-0.29(-1.40%)
Mar 07, 2017	20.55	20.99	20.46	20.60	618,960	+0.05(+0.23%)
Mar 06, 2017	20.26	20.65	20.12	20.55	522,063	+0.10(+0.47%)
Mar 03, 2017	20.79	21.13	20.41	20.46	581,068	-0.34(-1.62%)
Mar 02, 2017	21.04	21.18	20.79	20.79	476,365	-0.24(-1.15%)
Mar 01, 2017	20.79	21.06	20.60	21.04	751,602	+0.58(+2.83%)
Feb 28, 2017	20.94	20.94	20.41	20.46	739,982	-0.53(-2.53%)
Feb 27, 2017	20.89	21.04	20.70	20.99	601,849	+0.00(+0.00%)
Feb 24, 2017	20.75	21.18	20.55	20.99	553,795	+0.00(+0.00%)
Feb 23, 2017	21.42	21.61	20.75	20.99	758,920	-0.53(-2.47%)
Feb 22, 2017	21.37	21.52	21.23	21.52	567,032	+0.14(+0.68%)
Feb 21, 2017	21.28	21.66	21.08	21.37	974,982	+0.19(+0.91%)
Feb 17, 2017		21.18	21.18	21.18	0	+0.19(+0.92%)
Feb 16, 2017	21.08	21.18	20.70	20.99	675,553	-0.05(-0.23%)
Feb 15, 2017	20.75	21.13	20.70	21.04	780,360	+0.19(+0.93%)
Feb 14, 2017	20.60	20.89	20.40	20.84	1,133,756	+0.24(+1.17%)
Feb 13, 2017	20.46	20.70	20.31	20.60	1,048,156	+0.39(+1.91%)
Feb 10, 2017	19.78	20.46	19.78	20.22	1,286,158	+0.72(+3.71%)
Feb 09, 2017	18.91	19.54	18.91	19.49	780,173	+0.46(+2.41%)
Feb 08, 2017	18.86	19.11	18.72	19.03	574,226	+0.07(+0.38%)
Feb 07, 2017	18.77	19.15	18.72	18.96	583,339	+0.24(+1.29%)
Feb 06, 2017	19.01	19.01	18.67	18.72	913,058	-0.19(-1.02%)
Feb 03, 2017	19.06	19.66	18.79	18.91	878,609	+0.14(+0.77%)
Feb 02, 2017	19.30	19.68	18.43	18.77	1,233,214	+0.63(+3.46%)
Feb 01, 2017	18.38	18.62	18.00	18.14	728,893	+0.05(+0.27%)
Jan 31, 2017	18.09	18.19	17.71	18.09	467,682	-0.14(-0.79%)
Jan 30, 2017	18.19	18.43	17.85	18.24	654,885	-0.14(-0.79%)
Jan 27, 2017	18.33	18.67	18.33	18.38	423,866	+0.10(+0.53%)
Jan 26, 2017	18.62	18.67	18.14	18.29	486,398	-0.24(-1.30%)
Jan 25, 2017	18.48	18.72	18.12	18.53	521,500	+0.19(+1.05%)
Jan 24, 2017	18.04	18.53	17.85	18.33	581,007	+0.43(+2.43%)
Jan 23, 2017	17.56	18.04	17.42	17.90	740,982	+0.29(+1.64%)
Jan 20, 2017	17.56	17.90	17.56	17.61	443,750	+0.05(+0.28%)
Jan 19, 2017	17.75	17.88	17.47	17.56	231,466	-0.19(-1.09%)
Jan 18, 2017	17.66	17.95	17.66	17.75	285,777	+0.19(+1.10%)
Jan 17, 2017	18.19	18.19	17.51	17.56	402,343	-0.72(-3.96%)
Jan 13, 2017		18.29	18.29	18.29	0	+0.48(+2.71%)
Jan 12, 2017	18.19	18.19	17.61	17.80	560,715	-0.48(-2.64%)
Jan 11, 2017	17.61	18.38	17.54	18.29	750,151	+0.68(+3.84%)
Jan 10, 2017	17.51	17.61	17.39	17.61	590,585	+0.14(+0.83%)
Jan 09, 2017	17.51	17.75	17.37	17.47	798,781	-0.14(-0.82%)
Jan 06, 2017	17.71	17.71	17.47	17.61	352,378	-0.14(-0.81%)
Jan 05, 2017	17.61	17.92	17.54	17.75	490,385	-0.05(-0.27%)
Jan 04, 2017	17.47	17.90	17.47	17.80	807,244	+0.34(+1.93%)