Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.34	33.82	33.04	33.61	985,877	-0.16(-0.46%)
May 30, 2019	33.66	34.13	33.29	33.77	772,822	+0.20(+0.58%)
May 29, 2019	33.21	33.86	33.09	33.57	1,076,349	-0.01(-0.03%)
May 28, 2019	34.37	34.46	33.57	33.58	1,127,704	-0.59(-1.72%)
May 24, 2019	34.74	34.75	34.15	34.17	774,296	-0.32(-0.94%)
May 23, 2019	34.61	34.96	34.17	34.49	980,826	-0.68(-1.92%)
May 22, 2019	35.16	35.58	34.99	35.17	717,010	-0.34(-0.96%)
May 21, 2019	35.79	36.27	35.39	35.51	1,039,186	+0.13(+0.36%)
May 20, 2019	35.69	36.08	35.18	35.38	1,352,061	-0.87(-2.40%)
May 17, 2019	36.65	37.14	36.19	36.26	1,197,662	-0.75(-2.04%)
May 16, 2019	37.49	37.62	36.96	37.01	943,559	-0.47(-1.25%)
May 15, 2019	36.58	37.63	36.39	37.48	1,028,126	+0.39(+1.06%)
May 14, 2019	36.74	37.23	36.31	37.09	1,287,469	+0.80(+2.21%)
May 13, 2019	37.22	37.78	36.03	36.28	1,768,683	-1.97(-5.14%)
May 10, 2019	37.90	38.71	37.70	38.25	1,536,129	-0.60(-1.54%)
May 09, 2019	38.53	39.09	37.77	38.85	1,113,066	-0.30(-0.77%)
May 08, 2019	39.38	39.53	38.91	39.15	898,086	-0.37(-0.94%)
May 07, 2019	39.56	39.98	38.62	39.52	1,217,751	-0.50(-1.25%)
May 06, 2019	40.01	40.32	39.65	40.02	1,757,024	-1.08(-2.62%)
May 03, 2019	40.46	41.12	40.01	41.10	1,030,829	+0.99(+2.46%)
May 02, 2019	39.68	40.47	39.44	40.11	878,616	+0.35(+0.89%)
May 01, 2019	40.34	40.62	39.73	39.76	1,272,554	-0.23(-0.59%)
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%)