Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.54	23.98	23.35	23.83	1,182,477	+0.48(+2.07%)
May 30, 2017	23.11	23.50	23.01	23.35	706,611	+0.24(+1.04%)
May 26, 2017	23.25	23.30	22.82	23.11	894,413	-0.19(-0.83%)
May 25, 2017	23.59	23.69	23.21	23.30	786,503	-0.19(-0.82%)
May 24, 2017	23.45	23.74	23.35	23.50	627,749	+0.10(+0.41%)
May 23, 2017	23.45	23.64	23.01	23.40	678,960	-0.05(-0.21%)
May 22, 2017	23.06	23.48	22.63	23.45	1,272,678	+0.92(+4.07%)
May 19, 2017	23.01	23.21	22.46	22.53	1,137,897	-0.34(-1.48%)
May 18, 2017	22.39	22.99	22.05	22.87	1,385,434	+0.48(+2.15%)
May 17, 2017	23.50	23.50	22.39	22.39	1,011,198	-1.50(-6.26%)
May 16, 2017	23.59	24.07	23.50	23.88	986,755	+0.48(+2.06%)
May 15, 2017	23.25	23.50	23.25	23.40	951,827	+0.29(+1.25%)
May 12, 2017	23.45	23.45	22.92	23.11	813,693	-0.39(-1.64%)
May 11, 2017	23.83	23.83	23.13	23.50	934,441	-0.05(-0.21%)
May 10, 2017	23.69	24.05	23.45	23.54	824,012	-0.05(-0.20%)
May 09, 2017	23.50	23.88	23.35	23.59	918,819	+0.10(+0.41%)
May 08, 2017	23.79	24.07	23.35	23.50	950,410	-0.39(-1.62%)
May 05, 2017	24.07	24.17	23.59	23.88	745,641	-0.14(-0.60%)
May 04, 2017	24.27	24.32	23.88	24.03	586,504	-0.14(-0.60%)
May 03, 2017	23.98	24.39	23.83	24.17	1,028,916	-0.05(-0.20%)
May 02, 2017	24.46	24.56	24.00	24.22	804,944	-0.19(-0.79%)
May 01, 2017	24.03	24.61	23.79	24.41	1,088,934	+0.48(+2.02%)
Apr 28, 2017	24.22	24.42	23.54	23.93	1,191,122	-0.58(-2.36%)
Apr 27, 2017	24.12	24.70	23.64	24.51	1,243,155	+0.87(+3.67%)
Apr 26, 2017	23.35	23.69	23.06	23.64	1,083,550	+0.24(+1.03%)
Apr 25, 2017	23.35	23.50	22.87	23.40	910,160	+0.19(+0.83%)
Apr 24, 2017	23.45	23.54	23.11	23.21	1,033,877	+0.14(+0.63%)
Apr 21, 2017	23.01	23.21	22.68	23.06	630,503	+0.00(+0.00%)
Apr 20, 2017	22.48	23.11	22.39	23.06	898,476	+0.77(+3.46%)
Apr 19, 2017	22.39	22.58	22.19	22.29	586,129	+0.05(+0.22%)
Apr 18, 2017	21.90	22.29	21.81	22.24	662,953	+0.19(+0.88%)
Apr 17, 2017	21.76	22.12	21.71	22.05	1,156,955	+0.29(+1.33%)
Apr 13, 2017	22.00	22.24	21.67	21.76	772,903	-0.34(-1.53%)
Apr 12, 2017	22.34	22.60	21.95	22.10	1,007,144	-0.39(-1.72%)
Apr 11, 2017	22.29	22.63	22.00	22.48	1,126,397	+0.05(+0.22%)
Apr 10, 2017	22.68	22.87	22.19	22.43	537,072	-0.24(-1.06%)
Apr 07, 2017	22.53	22.77	22.10	22.68	632,714	+0.10(+0.43%)
Apr 06, 2017	22.24	22.60	21.95	22.58	642,199	+0.39(+1.74%)
Apr 05, 2017	22.58	22.77	22.10	22.19	792,752	-0.29(-1.29%)
Apr 04, 2017	22.39	22.68	22.15	22.48	588,114	-0.05(-0.21%)
Apr 03, 2017	22.63	22.87	22.19	22.53	1,030,008	-0.05(-0.21%)
Mar 31, 2017	22.19	23.01	22.15	22.58	1,644,328	+0.39(+1.74%)
Mar 30, 2017	22.00	22.48	22.00	22.19	700,143	+0.19(+0.88%)
Mar 29, 2017	22.15	22.34	22.00	22.00	481,776	-0.24(-1.08%)
Mar 28, 2017	22.05	22.43	21.91	22.24	463,890	+0.10(+0.44%)
Mar 27, 2017	21.52	22.29	21.42	22.15	776,266	+0.19(+0.88%)
Mar 24, 2017	22.19	22.63	21.86	21.95	680,725	-0.05(-0.22%)
Mar 23, 2017	21.90	22.24	21.81	22.00	484,264	+0.05(+0.22%)
Mar 22, 2017	21.81	22.10	21.66	21.95	870,661	+0.10(+0.44%)
Mar 21, 2017	22.68	22.73	21.76	21.86	1,411,448	-0.63(-2.79%)
Mar 20, 2017	22.53	22.72	22.05	22.48	1,108,004	-0.05(-0.21%)
Mar 17, 2017	21.66	22.58	21.66	22.53	2,182,881	+0.89(+4.13%)
Mar 16, 2017	21.47	21.76	21.42	21.64	801,479	+0.22(+1.01%)
Mar 15, 2017	21.13	21.42	21.09	21.42	1,024,122	+0.39(+1.83%)
Mar 14, 2017	21.23	21.32	20.79	21.04	640,179	-0.24(-1.13%)
Mar 13, 2017	20.55	21.37	20.55	21.28	1,264,283	+0.68(+3.28%)
Mar 10, 2017	20.75	20.79	20.26	20.60	500,866	+0.10(+0.47%)
Mar 09, 2017	20.31	20.70	20.31	20.50	868,336	+0.19(+0.95%)
Mar 08, 2017	20.70	20.81	20.29	20.31	519,804	-0.29(-1.40%)
Mar 07, 2017	20.55	20.99	20.46	20.60	618,960	+0.05(+0.23%)
Mar 06, 2017	20.26	20.65	20.12	20.55	522,063	+0.10(+0.47%)
Mar 03, 2017	20.79	21.13	20.41	20.46	581,068	-0.34(-1.62%)
Mar 02, 2017	21.04	21.18	20.79	20.79	476,365	-0.24(-1.15%)