Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	113.19	114.16	111.96	113.06	421,017	+0.55(+0.49%)
May 27, 2021	112.20	114.04	111.38	112.51	746,977	+0.51(+0.46%)
May 26, 2021	111.26	112.55	110.97	112.00	410,646	+0.30(+0.27%)
May 25, 2021	112.73	113.61	111.20	111.70	653,150	-0.11(-0.10%)
May 24, 2021	110.11	112.27	109.47	111.81	657,220	+3.33(+3.07%)
May 21, 2021	110.10	110.59	107.99	108.48	590,254	-1.33(-1.21%)
May 20, 2021	107.19	110.27	106.99	109.81	633,338	+3.07(+2.88%)
May 19, 2021	103.68	107.68	103.32	106.74	982,456	+1.80(+1.71%)
May 18, 2021	107.36	107.86	104.88	104.94	608,034	-1.11(-1.04%)
May 17, 2021	105.84	107.03	103.54	106.05	1,097,501	-2.07(-1.92%)
May 14, 2021	105.42	109.30	104.29	108.12	1,039,226	+4.05(+3.89%)
May 13, 2021	102.69	106.07	102.51	104.08	1,402,212	+3.70(+3.68%)
May 12, 2021	103.32	106.04	99.94	100.38	1,954,381	-7.49(-6.94%)
May 11, 2021	103.39	108.11	102.39	107.87	1,277,870	+0.98(+0.91%)
May 10, 2021	111.36	112.02	106.57	106.89	1,681,216	-6.43(-5.68%)
May 07, 2021	111.32	113.41	110.82	113.32	878,612	+3.37(+3.06%)
May 06, 2021	108.42	109.96	106.55	109.95	776,769	+0.59(+0.54%)
May 05, 2021	109.52	110.72	106.87	109.36	669,375	+1.79(+1.66%)
May 04, 2021	109.46	110.26	104.89	107.57	1,280,288	-2.44(-2.22%)