Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	27.86	28.56	27.73	28.15	1,321,688	+0.24(+0.87%)
Sep 27, 2018	28.30	28.93	27.81	27.91	1,429,473	-0.24(-0.86%)
Sep 26, 2018	28.49	28.83	28.15	28.15	1,118,127	-0.49(-1.70%)
Sep 25, 2018	29.37	29.56	28.59	28.64	988,919	-0.73(-2.48%)
Sep 24, 2018	29.07	29.71	28.64	29.37	1,044,232	+0.24(+0.83%)
Sep 21, 2018	28.78	29.22	28.69	29.12	1,949,830	+0.34(+1.18%)
Sep 20, 2018	28.64	28.93	28.49	28.78	1,307,676	+0.34(+1.20%)
Sep 19, 2018	28.78	28.98	27.91	28.44	1,554,011	-0.24(-0.85%)
Sep 18, 2018	29.07	29.51	28.59	28.69	737,151	-0.34(-1.17%)
Sep 17, 2018	29.56	29.66	28.93	29.03	683,163	-0.73(-2.45%)
Sep 14, 2018	29.46	29.80	29.05	29.76	734,991	+0.53(+1.83%)
Sep 13, 2018	29.17	29.71	28.88	29.22	1,608,090	+0.34(+1.18%)
Sep 12, 2018	30.19	30.19	28.39	28.88	2,812,547	-1.75(-5.71%)
Sep 11, 2018	30.87	30.92	30.39	30.63	1,315,555	-0.10(-0.32%)
Sep 10, 2018	30.58	31.02	30.14	30.73	978,495	+0.19(+0.64%)
Sep 07, 2018	29.66	30.63	29.32	30.53	1,527,984	+1.00(+3.37%)
Sep 06, 2018	32.04	32.38	29.49	29.54	1,974,106	-2.65(-8.23%)
Sep 05, 2018	31.99	32.19	31.34	32.19	824,543	+0.00(+0.00%)
Sep 04, 2018	32.67	32.96	32.04	32.19	917,823	-0.78(-2.36%)
Aug 31, 2018		32.96	32.96	32.96	0	+0.15(+0.44%)
Aug 30, 2018	32.92	33.16	32.68	32.82	765,402	-0.29(-0.88%)
Aug 29, 2018	33.16	33.30	32.77	33.11	773,348	-0.05(-0.15%)
Aug 28, 2018	33.26	33.43	32.96	33.16	742,628	+0.05(+0.15%)
Aug 27, 2018	32.67	33.43	32.65	33.11	1,246,403	+0.53(+1.64%)
Aug 24, 2018	32.43	32.87	32.38	32.58	513,270	+0.29(+0.90%)
Aug 23, 2018	32.28	32.87	32.04	32.28	722,799	+0.05(+0.15%)
Aug 22, 2018	31.70	32.48	31.65	32.23	855,698	+0.39(+1.22%)
Aug 21, 2018	31.46	32.04	31.46	31.85	1,191,665	+0.39(+1.24%)
Aug 20, 2018	31.60	31.94	31.17	31.46	1,449,370	-0.05(-0.15%)
Aug 17, 2018	32.28	32.37	31.26	31.51	1,201,366	-1.07(-3.28%)
Aug 16, 2018	32.92	33.35	32.45	32.58	850,534	-0.24(-0.74%)
Aug 15, 2018	33.84	33.94	32.82	32.82	860,061	-1.26(-3.71%)
Aug 14, 2018	34.03	34.42	33.94	34.08	549,090	+0.10(+0.29%)
Aug 13, 2018	34.08	34.18	33.79	33.99	556,893	+0.15(+0.43%)
Aug 10, 2018	34.67	34.88	33.79	33.84	827,957	-1.26(-3.60%)
Aug 09, 2018	35.25	35.40	34.96	35.10	466,577	-0.34(-0.96%)
Aug 08, 2018	35.10	35.52	34.91	35.44	571,618	+0.19(+0.55%)
Aug 07, 2018	35.59	35.78	35.15	35.25	649,808	-0.29(-0.82%)
Aug 06, 2018	35.10	35.78	34.96	35.54	853,948	+0.53(+1.53%)
Aug 03, 2018	34.86	35.10	34.57	35.01	984,787	+0.10(+0.28%)
Aug 02, 2018	33.99	34.91	33.79	34.91	830,946	+0.63(+1.84%)
Aug 01, 2018	34.33	34.47	33.94	34.28	909,087	+0.10(+0.28%)
Jul 31, 2018	33.89	34.71	33.89	34.18	913,875	+0.51(+1.50%)
Jul 30, 2018	33.97	34.33	33.38	33.67	1,070,694	-0.49(-1.42%)
Jul 27, 2018	35.57	35.86	33.87	34.16	1,345,176	-1.02(-2.90%)
Jul 26, 2018	37.41	37.41	33.43	35.18	2,247,298	-1.41(-3.85%)
Jul 25, 2018	36.34	36.70	35.95	36.59	1,289,522	+0.15(+0.40%)
Jul 24, 2018	37.12	37.51	36.12	36.44	1,196,855	-0.34(-0.92%)
Jul 23, 2018	36.54	36.97	36.00	36.78	986,669	+0.05(+0.13%)
Jul 20, 2018	36.78	37.24	36.39	36.73	1,027,941	-0.05(-0.13%)
Jul 19, 2018	36.34	36.92	36.10	36.78	1,186,567	+0.10(+0.26%)
Jul 18, 2018	35.71	36.83	35.71	36.68	1,503,984	+1.26(+3.56%)
Jul 17, 2018	34.35	35.52	34.01	35.42	1,023,782	+1.12(+3.25%)
Jul 16, 2018	34.11	34.36	33.84	34.30	755,269	+0.29(+0.86%)
Jul 13, 2018		34.21	33.67	34.01	711,730	+0.15(+0.43%)
Jul 12, 2018	33.38	34.30	33.20	33.87	2,074,497	+1.02(+3.10%)
Jul 11, 2018	34.01	34.12	32.80	32.85	755,662	-1.50(-4.38%)
Jul 10, 2018	34.64	35.01	34.30	34.35	787,700	-0.15(-0.42%)
Jul 09, 2018	34.16	34.60	33.82	34.50	466,485	+0.68(+2.01%)
Jul 06, 2018	33.97	33.97	33.44	33.82	774,911	-0.24(-0.71%)
Jul 05, 2018	33.43	34.11	33.33	34.06	656,852	+1.02(+3.08%)
Jul 03, 2018		33.04	33.04	33.04	0	-0.39(-1.16%)