Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.53	23.96	23.33	23.82	1,183,346	+0.48(+2.07%)
May 30, 2017	23.09	23.48	23.00	23.33	707,131	+0.24(+1.04%)
May 26, 2017	23.24	23.29	22.80	23.09	895,071	-0.19(-0.83%)
May 25, 2017	23.58	23.67	23.19	23.29	787,081	-0.19(-0.82%)
May 24, 2017	23.43	23.72	23.33	23.48	628,211	+0.10(+0.41%)
May 23, 2017	23.43	23.62	23.00	23.38	679,459	-0.05(-0.21%)
May 22, 2017	23.04	23.46	22.61	23.43	1,273,614	+0.92(+4.07%)
May 19, 2017	23.00	23.19	22.44	22.51	1,138,734	-0.34(-1.48%)
May 18, 2017	22.37	22.97	22.03	22.85	1,386,453	+0.48(+2.16%)
May 17, 2017	23.48	23.48	22.37	22.37	1,011,942	-1.49(-6.26%)
May 16, 2017	23.58	24.06	23.48	23.86	987,480	+0.48(+2.06%)
May 15, 2017	23.24	23.48	23.24	23.38	952,527	+0.29(+1.25%)
May 12, 2017	23.43	23.43	22.90	23.09	814,292	-0.39(-1.64%)
May 11, 2017	23.82	23.82	23.12	23.48	935,128	-0.05(-0.20%)
May 10, 2017	23.67	24.03	23.43	23.53	824,618	-0.05(-0.20%)
May 09, 2017	23.48	23.86	23.33	23.58	919,495	+0.10(+0.41%)
May 08, 2017	23.77	24.06	23.33	23.48	951,109	-0.39(-1.62%)
May 05, 2017	24.06	24.15	23.58	23.86	746,189	-0.14(-0.60%)
May 04, 2017	24.25	24.30	23.86	24.01	586,935	-0.14(-0.60%)
May 03, 2017	23.96	24.37	23.82	24.15	1,029,673	-0.05(-0.20%)
May 02, 2017	24.44	24.54	23.98	24.20	805,536	-0.19(-0.79%)
May 01, 2017	24.01	24.59	23.77	24.39	1,089,735	+0.48(+2.02%)
Apr 28, 2017	24.20	24.40	23.53	23.91	1,191,998	-0.58(-2.36%)
Apr 27, 2017	24.11	24.68	23.62	24.49	1,244,069	+0.87(+3.67%)
Apr 26, 2017	23.33	23.67	23.04	23.62	1,084,347	+0.24(+1.03%)
Apr 25, 2017	23.33	23.48	22.85	23.38	910,830	+0.19(+0.83%)
Apr 24, 2017	23.43	23.53	23.09	23.19	1,034,638	+0.14(+0.63%)
Apr 21, 2017	23.00	23.19	22.66	23.04	630,966	+0.00(+0.00%)
Apr 20, 2017	22.47	23.09	22.37	23.04	899,136	+0.77(+3.46%)
Apr 19, 2017	22.37	22.56	22.18	22.27	586,561	+0.05(+0.22%)
Apr 18, 2017	21.89	22.27	21.79	22.23	663,440	+0.19(+0.88%)
Apr 17, 2017	21.74	22.10	21.70	22.03	1,157,806	+0.29(+1.33%)
Apr 13, 2017	21.98	22.23	21.66	21.74	773,471	-0.34(-1.53%)
Apr 12, 2017	22.32	22.58	21.94	22.08	1,007,884	-0.39(-1.72%)
Apr 11, 2017	22.27	22.61	21.98	22.47	1,127,225	+0.05(+0.22%)
Apr 10, 2017	22.66	22.85	22.18	22.42	537,467	-0.24(-1.06%)
Apr 07, 2017	22.51	22.76	22.08	22.66	633,180	+0.10(+0.43%)
Apr 06, 2017	22.23	22.59	21.94	22.56	642,671	+0.39(+1.74%)
Apr 05, 2017	22.56	22.76	22.08	22.18	793,335	-0.29(-1.29%)
Apr 04, 2017	22.37	22.66	22.13	22.47	588,547	-0.05(-0.21%)
Apr 03, 2017	22.61	22.85	22.18	22.51	1,030,765	-0.05(-0.21%)
Mar 31, 2017	22.18	23.00	22.13	22.56	1,645,538	+0.39(+1.74%)
Mar 30, 2017	21.98	22.47	21.98	22.18	700,658	+0.19(+0.88%)
Mar 29, 2017	22.13	22.32	21.98	21.98	482,130	-0.24(-1.08%)
Mar 28, 2017	22.03	22.42	21.90	22.23	464,232	+0.10(+0.44%)
Mar 27, 2017	21.50	22.27	21.41	22.13	776,837	+0.19(+0.88%)
Mar 24, 2017	22.18	22.61	21.84	21.94	681,226	-0.05(-0.22%)
Mar 23, 2017	21.89	22.23	21.79	21.98	484,620	+0.05(+0.22%)
Mar 22, 2017	21.79	22.08	21.65	21.94	871,302	+0.10(+0.44%)
Mar 21, 2017	22.66	22.72	21.74	21.84	1,412,486	-0.63(-2.79%)
Mar 20, 2017	22.51	22.71	22.03	22.47	1,108,819	-0.05(-0.21%)
Mar 17, 2017	21.65	22.56	21.65	22.51	2,184,486	+0.89(+4.12%)
Mar 16, 2017	21.45	21.74	21.41	21.62	802,068	+0.22(+1.01%)
Mar 15, 2017	21.12	21.41	21.07	21.41	1,024,875	+0.39(+1.83%)
Mar 14, 2017	21.21	21.31	20.78	21.02	640,650	-0.24(-1.13%)
Mar 13, 2017	20.54	21.36	20.54	21.26	1,265,213	+0.68(+3.28%)
Mar 10, 2017	20.73	20.78	20.25	20.59	501,235	+0.10(+0.47%)
Mar 09, 2017	20.30	20.68	20.30	20.49	868,974	+0.19(+0.95%)
Mar 08, 2017	20.68	20.80	20.27	20.30	520,187	-0.29(-1.41%)
Mar 07, 2017	20.54	20.97	20.44	20.59	619,415	+0.05(+0.23%)
Mar 06, 2017	20.25	20.63	20.10	20.54	522,447	+0.10(+0.47%)
Mar 03, 2017	20.78	21.12	20.39	20.44	581,495	-0.34(-1.62%)
Mar 02, 2017	21.02	21.16	20.78	20.78	476,715	-0.24(-1.15%)