Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	112.28	115.23	110.08	110.36	1,613,913	-3.53(-3.10%)
Apr 28, 2022	109.31	115.02	107.75	113.89	1,823,928	+6.67(+6.22%)
Apr 27, 2022	108.93	110.97	106.81	107.22	1,220,326	-1.55(-1.42%)
Apr 26, 2022	111.46	111.51	108.60	108.77	1,668,343	-4.77(-4.20%)
Apr 25, 2022	110.26	113.65	109.90	113.53	1,270,081	+1.90(+1.70%)
Apr 22, 2022	114.07	115.09	111.37	111.63	1,576,021	-2.90(-2.53%)
Apr 21, 2022	119.28	120.66	114.42	114.53	1,130,047	-3.05(-2.60%)
Apr 20, 2022	117.41	121.19	117.34	117.59	1,138,813	+2.06(+1.78%)
Apr 19, 2022	112.08	115.95	110.17	115.53	975,627	+3.90(+3.50%)
Apr 18, 2022	108.75	111.87	108.41	111.62	816,229	+2.53(+2.32%)
Apr 14, 2022	113.33	113.40	108.28	109.09	1,205,985	-3.56(-3.16%)
Apr 13, 2022	109.36	112.93	108.19	112.65	1,595,237	+3.36(+3.07%)
Apr 12, 2022	109.72	111.41	108.51	109.29	2,281,865	+2.39(+2.23%)
Apr 11, 2022	107.42	108.16	105.93	106.91	1,445,183	-1.41(-1.30%)
Apr 08, 2022	112.30	112.42	108.07	108.31	1,242,747	-5.37(-4.72%)
Apr 07, 2022	111.25	115.08	111.11	113.68	1,604,419	+1.74(+1.56%)
Apr 06, 2022	114.05	115.17	110.30	111.94	2,257,965	-4.33(-3.72%)
Apr 05, 2022	122.91	123.51	115.65	116.27	1,865,644	-7.08(-5.74%)
Apr 04, 2022	123.96	125.54	121.87	123.35	1,494,201	-0.62(-0.50%)
Apr 01, 2022	131.08	131.51	123.58	123.98	1,587,140	-6.07(-4.67%)
Mar 31, 2022	135.75	136.54	129.82	130.05	1,794,523	-4.14(-3.09%)
Mar 30, 2022	138.13	138.32	133.69	134.19	1,255,799	-5.34(-3.83%)
Mar 29, 2022	138.21	140.51	136.86	139.53	1,047,114	+3.28(+2.41%)
Mar 28, 2022	134.09	136.26	132.88	136.25	703,120	+0.62(+0.46%)
Mar 25, 2022	135.33	135.98	132.75	135.63	803,016	+0.61(+0.46%)
Mar 24, 2022	132.58	135.16	131.18	135.01	1,354,036	+3.92(+2.99%)
Mar 23, 2022	132.55	135.06	130.96	131.09	943,405	-2.43(-1.82%)
Mar 22, 2022	133.75	137.14	133.08	133.52	917,945	-0.24(-0.18%)
Mar 21, 2022	132.94	135.00	130.84	133.75	842,970	+0.16(+0.12%)
Mar 18, 2022	132.50	135.64	131.43	133.60	2,440,367	-0.01(-0.01%)
Mar 17, 2022	130.99	134.17	130.63	133.61	883,290	+0.99(+0.75%)
Mar 16, 2022	124.84	132.65	124.02	132.62	1,401,757	+9.59(+7.80%)
Mar 15, 2022	119.00	123.15	119.00	123.03	1,921,036	+4.38(+3.69%)
Mar 14, 2022	119.24	120.34	116.61	118.65	1,752,017	-1.01(-0.84%)
Mar 11, 2022	124.70	125.83	119.53	119.66	1,164,085	-2.93(-2.39%)
Mar 10, 2022	120.46	123.39	119.60	122.59	1,497,990	-1.59(-1.28%)
Mar 09, 2022	121.94	125.03	121.37	124.17	1,320,830	+5.59(+4.71%)
Mar 08, 2022	114.58	120.99	113.27	118.59	1,623,371	+4.66(+4.09%)
Mar 07, 2022	115.75	117.18	113.22	113.93	2,051,079	-1.31(-1.13%)
Mar 04, 2022	120.64	121.65	113.77	115.24	1,593,802	-6.41(-5.27%)
Mar 03, 2022	126.22	126.27	120.92	121.65	1,084,669	-3.19(-2.56%)
Mar 02, 2022	122.80	125.81	120.77	124.84	1,668,584	+2.93(+2.41%)
Mar 01, 2022	129.49	130.62	120.79	121.91	1,621,713	-7.37(-5.70%)
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%)