Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	43.11	43.45	42.24	42.63	1,229,732	-0.76(-1.76%)
Jul 30, 2019	43.58	43.77	42.96	43.39	1,285,985	-0.49(-1.12%)
Jul 29, 2019	43.09	44.13	42.40	43.88	1,835,833	+0.87(+2.02%)
Jul 26, 2019	42.20	43.47	42.19	43.01	1,966,413	+0.90(+2.14%)
Jul 25, 2019	41.50	43.67	40.93	42.11	3,805,802	+0.90(+2.18%)
Jul 24, 2019	39.03	41.25	39.03	41.21	2,601,814	+2.37(+6.09%)
Jul 23, 2019	38.20	38.87	37.82	38.85	994,156	+0.98(+2.58%)
Jul 22, 2019	37.20	38.27	37.20	37.87	1,312,028	+0.66(+1.76%)
Jul 19, 2019	37.38	37.61	37.12	37.21	839,549	+0.02(+0.05%)
Jul 18, 2019	36.42	37.24	36.42	37.19	1,281,791	+0.73(+2.01%)
Jul 17, 2019	35.99	36.69	35.21	36.46	1,367,496	+0.87(+2.45%)
Jul 16, 2019	35.67	35.80	35.35	35.59	785,578	-0.20(-0.55%)
Jul 15, 2019	36.05	36.17	35.61	35.79	1,098,623	-0.06(-0.16%)
Jul 12, 2019	35.21	35.98	34.72	35.84	1,239,642	+0.70(+2.00%)
Jul 11, 2019	35.28	35.34	34.69	35.14	1,727,748	-0.14(-0.39%)
Jul 10, 2019	35.08	35.51	34.84	35.28	1,547,562	+0.40(+1.15%)
Jul 09, 2019	34.57	34.94	34.23	34.88	969,577	+0.18(+0.51%)
Jul 08, 2019	35.10	35.33	34.35	34.70	1,468,985	-0.76(-2.15%)
Jul 05, 2019	35.64	35.70	35.15	35.46	1,160,912	-0.33(-0.93%)
Jul 03, 2019	36.64	36.94	35.54	35.80	2,089,723	-1.07(-2.89%)
Jul 02, 2019	37.48	37.48	36.63	36.86	1,116,210	-0.58(-1.54%)