Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	67.14	67.38	65.97	65.97	582,044	-1.39(-2.06%)
Aug 28, 2020	67.28	67.82	67.03	67.36	622,144	+0.45(+0.68%)
Aug 27, 2020	69.06	69.32	66.76	66.91	807,201	-1.98(-2.88%)
Aug 26, 2020	69.49	69.49	68.67	68.89	542,760	-0.03(-0.04%)
Aug 25, 2020	68.22	69.11	68.06	68.92	286,310	+0.57(+0.84%)
Aug 24, 2020	69.11	69.92	67.86	68.35	401,500	-0.13(-0.19%)
Aug 21, 2020	68.36	68.88	67.75	68.48	627,923	+0.09(+0.13%)
Aug 20, 2020	69.69	69.78	68.13	68.39	647,781	-1.69(-2.41%)
Aug 19, 2020	70.32	70.88	69.87	70.07	793,432	-0.25(-0.35%)
Aug 18, 2020	69.65	70.80	69.29	70.32	1,160,401	+0.57(+0.82%)
Aug 17, 2020	69.51	70.17	69.11	69.75	674,123	+0.98(+1.42%)
Aug 14, 2020	69.82	70.27	68.47	68.77	530,992	-0.92(-1.32%)
Aug 13, 2020	70.16	70.67	69.52	69.69	529,604	-0.39(-0.56%)
Aug 12, 2020	68.66	71.08	68.43	70.08	955,110	+1.81(+2.66%)
Aug 11, 2020	67.75	69.00	67.68	68.27	836,558	+0.30(+0.44%)
Aug 10, 2020	69.47	69.66	67.62	67.97	1,016,099	-1.32(-1.91%)
Aug 07, 2020	71.69	72.20	68.40	69.30	1,078,005	-2.50(-3.48%)
Aug 06, 2020	72.54	72.95	71.64	71.79	684,074	-0.68(-0.94%)
Aug 05, 2020	72.11	72.89	72.04	72.47	913,099	+0.47(+0.66%)
Aug 04, 2020	73.02	73.26	71.31	72.00	1,111,238	-1.00(-1.36%)
Aug 03, 2020	71.57	73.24	71.23	72.99	941,388	+2.07(+2.92%)
Jul 31, 2020	71.50	72.00	70.11	70.92	957,145	-0.29(-0.40%)
Jul 30, 2020	69.04	71.26	69.04	71.21	974,785	+1.08(+1.55%)
Jul 29, 2020	69.27	71.07	68.33	70.12	1,091,338	+1.88(+2.76%)
Jul 28, 2020	68.15	69.87	67.69	68.24	1,155,865	-0.27(-0.39%)
Jul 27, 2020	67.78	69.45	67.11	68.51	1,152,937	+1.67(+2.51%)
Jul 24, 2020	66.44	67.27	64.78	66.83	1,596,131	-1.78(-2.60%)
Jul 23, 2020	64.32	70.45	64.03	68.61	4,369,729	+6.92(+11.21%)
Jul 22, 2020	60.59	62.39	60.57	61.70	852,085	+0.92(+1.51%)
Jul 21, 2020	60.64	61.12	59.71	60.78	1,100,710	+0.49(+0.82%)
Jul 20, 2020	58.00	60.46	57.72	60.29	985,420	+2.29(+3.94%)
Jul 17, 2020	57.23	58.11	56.75	58.00	643,670	+1.12(+1.97%)
Jul 16, 2020	56.61	57.33	56.27	56.88	466,329	-0.19(-0.33%)
Jul 15, 2020	57.17	57.62	55.98	57.07	837,023	-0.11(-0.19%)
Jul 14, 2020	56.13	57.30	55.33	57.18	988,677	+0.38(+0.68%)
Jul 13, 2020	58.81	59.52	56.74	56.79	915,596	-1.38(-2.37%)
Jul 10, 2020	60.50	60.52	57.81	58.17	952,360	-2.06(-3.42%)
Jul 09, 2020	59.23	60.46	58.63	60.23	1,171,315	+1.36(+2.31%)
Jul 08, 2020	59.30	59.77	58.25	58.87	668,199	-0.02(-0.03%)
Jul 07, 2020	59.75	59.93	58.88	58.89	997,620	-0.98(-1.63%)
Jul 06, 2020	59.88	60.42	59.55	59.87	828,946	+1.12(+1.91%)
Jul 02, 2020	57.96	59.19	57.63	58.74	623,571	+1.22(+2.12%)
Jul 01, 2020	58.41	58.75	57.40	57.52	654,328	-0.65(-1.12%)
Jun 30, 2020	56.31	58.47	55.62	58.17	1,256,430	+1.06(+1.86%)
Jun 29, 2020	56.31	57.48	56.07	57.11	1,059,191	+0.60(+1.06%)
Jun 26, 2020	58.20	58.38	56.27	56.51	1,524,770	-1.76(-3.03%)
Jun 25, 2020	57.82	58.34	56.65	58.27	1,130,850	+0.26(+0.44%)
Jun 24, 2020	59.25	59.98	57.68	58.01	974,029	-1.76(-2.95%)
Jun 23, 2020	60.81	60.81	59.65	59.78	830,021	-0.35(-0.59%)
Jun 22, 2020	58.99	60.18	58.63	60.13	779,095	+0.96(+1.61%)
Jun 19, 2020	62.04	62.18	59.18	59.18	1,366,010	-1.88(-3.08%)
Jun 18, 2020	61.68	62.04	60.96	61.06	659,258	-0.72(-1.16%)
Jun 17, 2020	61.96	62.16	61.28	61.78	793,356	+0.67(+1.10%)
Jun 16, 2020	60.96	61.98	59.90	61.11	702,800	+1.84(+3.11%)
Jun 15, 2020	57.52	59.48	56.99	59.27	808,586	+0.56(+0.96%)
Jun 12, 2020	58.73	59.52	57.20	58.70	873,690	+1.49(+2.60%)
Jun 11, 2020	60.70	60.70	57.06	57.22	1,417,188	-4.32(-7.03%)
Jun 10, 2020	62.14	62.42	60.83	61.54	1,371,399	-0.22(-0.35%)
Jun 09, 2020	60.76	62.57	60.39	61.76	1,313,154	+0.54(+0.89%)
Jun 08, 2020	63.81	63.89	61.07	61.22	1,261,421	-2.33(-3.67%)
Jun 05, 2020	62.28	63.94	62.06	63.55	1,149,998	+2.31(+3.76%)
Jun 04, 2020	61.28	61.83	60.26	61.25	1,564,162	+0.20(+0.32%)
Jun 03, 2020	59.74	62.85	59.53	61.05	1,440,700	+1.73(+2.92%)
Jun 02, 2020	58.32	59.41	57.65	59.31	741,080	+1.12(+1.93%)