Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	39.64	40.00	39.36	39.99	2,602,341	+0.47(+1.19%)
Apr 29, 2019	38.60	39.62	38.50	39.52	2,238,939	+0.72(+1.86%)
Apr 26, 2019	37.61	38.82	37.25	38.80	2,193,056	+0.71(+1.87%)
Apr 25, 2019	38.35	38.60	36.69	38.09	3,455,267	-1.84(-4.60%)
Apr 24, 2019	39.82	40.77	39.74	39.93	1,823,228	+0.17(+0.42%)
Apr 23, 2019	39.78	40.05	39.49	39.76	878,453	+0.00(+0.00%)
Apr 22, 2019	39.62	39.93	39.22	39.76	1,231,504	+0.08(+0.20%)
Apr 18, 2019	39.40	39.84	39.23	39.68	716,179	+0.25(+0.64%)
Apr 17, 2019	39.43	39.65	39.03	39.43	1,506,710	+0.51(+1.31%)
Apr 16, 2019	39.09	39.38	38.77	38.92	1,229,338	+0.06(+0.15%)
Apr 15, 2019	39.37	39.74	38.71	38.86	1,174,924	-0.44(-1.12%)
Apr 12, 2019	38.73	39.53	38.48	39.30	2,432,328	+0.92(+2.39%)
Apr 11, 2019	38.58	38.83	38.30	38.38	1,533,455	-0.08(-0.20%)
Apr 10, 2019	38.12	38.73	37.97	38.46	3,214,100	+0.18(+0.46%)
Apr 09, 2019	37.46	38.77	37.30	38.28	3,772,809	+0.51(+1.35%)
Apr 08, 2019	36.35	37.82	36.32	37.78	2,032,965	+0.76(+2.06%)
Apr 05, 2019	36.74	37.12	36.64	37.01	776,867	+0.39(+1.07%)
Apr 04, 2019	36.70	37.03	36.53	36.62	914,995	-0.04(-0.11%)
Apr 03, 2019	36.33	36.98	36.21	36.66	1,012,819	+0.79(+2.21%)
Apr 02, 2019	35.88	36.03	35.66	35.87	654,418	-0.07(-0.19%)
Apr 01, 2019	35.22	35.98	35.03	35.94	1,077,656	+1.07(+3.05%)
Mar 29, 2019	33.77	34.94	33.77	34.87	1,432,051	+0.76(+2.23%)
Mar 28, 2019	34.11	34.52	33.80	34.11	1,436,272	+0.20(+0.58%)
Mar 27, 2019	34.39	34.48	33.51	33.92	1,410,524	-0.54(-1.56%)
Mar 26, 2019	34.14	34.47	34.02	34.45	1,065,045	+0.57(+1.67%)
Mar 25, 2019	33.65	33.98	33.29	33.89	1,257,968	+0.04(+0.12%)
Mar 22, 2019	34.88	34.88	33.79	33.85	976,431	-1.20(-3.43%)
Mar 21, 2019	33.84	35.46	33.74	35.05	1,063,920	+1.24(+3.67%)
Mar 20, 2019	34.41	34.57	33.67	33.81	941,599	-0.58(-1.68%)
Mar 19, 2019	34.48	34.58	34.11	34.39	1,127,803	+0.03(+0.09%)
Mar 18, 2019	34.53	34.80	34.09	34.36	2,233,052	-0.18(-0.51%)
Mar 15, 2019	34.84	35.17	34.44	34.53	2,305,631	+0.00(+0.00%)
Mar 14, 2019	34.56	34.83	34.36	34.53	682,436	+0.05(+0.14%)
Mar 13, 2019	34.79	34.80	34.43	34.48	757,427	-0.14(-0.40%)
Mar 12, 2019	34.83	34.83	34.35	34.62	818,833	-0.08(-0.23%)
Mar 11, 2019	34.33	34.79	33.92	34.70	943,591	+0.46(+1.34%)
Mar 08, 2019	33.94	34.96	33.62	34.24	896,503	+0.09(+0.26%)
Mar 07, 2019	34.42	34.42	33.97	34.15	1,712,637	-0.42(-1.22%)
Mar 06, 2019	35.53	35.53	34.54	34.57	1,281,083	-1.02(-2.86%)
Mar 05, 2019	35.70	35.94	35.37	35.59	1,051,137	-0.19(-0.52%)
Mar 04, 2019	35.66	35.91	35.19	35.77	1,619,758	+0.38(+1.08%)
Mar 01, 2019	34.54	35.67	33.97	35.39	3,894,161	+0.87(+2.52%)
Feb 28, 2019	35.58	35.58	34.49	34.52	3,293,164	-1.36(-3.79%)
Feb 27, 2019	36.40	36.75	35.38	35.88	9,444,056	-0.99(-2.68%)
Feb 26, 2019	36.50	39.25	36.50	36.87	7,818,450	+0.66(+1.84%)
Feb 25, 2019	36.25	36.68	36.06	36.20	3,943,063	+0.68(+1.93%)
Feb 22, 2019	34.79	35.53	34.62	35.52	2,077,718	+0.73(+2.11%)
Feb 21, 2019	34.56	35.07	34.24	34.79	2,453,489	+0.21(+0.59%)
Feb 20, 2019	33.69	34.81	33.61	34.58	2,110,788	+1.01(+3.00%)
Feb 19, 2019	33.32	33.70	33.17	33.57	1,956,378	+0.18(+0.53%)
Feb 15, 2019	33.68	33.96	33.21	33.40	1,651,572	-0.03(-0.09%)
Feb 14, 2019	33.00	33.63	32.94	33.43	2,104,221	+0.29(+0.88%)
Feb 13, 2019	33.54	33.59	32.86	33.13	2,453,373	-0.22(-0.67%)
Feb 12, 2019	33.20	33.37	32.97	33.36	2,184,868	+0.52(+1.58%)
Feb 11, 2019	32.73	32.88	32.16	32.84	1,480,890	+0.11(+0.33%)
Feb 08, 2019	32.25	32.75	31.91	32.73	1,783,387	+0.19(+0.57%)
Feb 07, 2019	32.90	33.03	32.26	32.55	1,785,005	-0.72(-2.17%)
Feb 06, 2019	32.68	33.69	32.49	33.27	2,470,510	+0.70(+2.16%)
Feb 05, 2019	33.04	33.04	32.46	32.57	2,962,552	-0.30(-0.92%)
Feb 04, 2019	32.54	32.92	32.46	32.87	2,454,478	+0.25(+0.78%)