Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	27.77	27.96	27.31	27.82	1,148,379	+0.43(+1.58%)
Sep 28, 2017	27.38	27.62	27.05	27.38	868,073	+0.05(+0.18%)
Sep 27, 2017	26.66	27.50	26.52	27.34	1,357,933	+0.96(+3.66%)
Sep 26, 2017	26.52	26.76	26.32	26.37	826,578	-0.10(-0.36%)
Sep 25, 2017	26.71	26.85	26.35	26.47	762,816	-0.39(-1.44%)
Sep 22, 2017	26.52	26.95	26.52	26.85	676,008	+0.24(+0.91%)
Sep 21, 2017	26.52	26.76	26.13	26.61	717,133	+0.14(+0.55%)
Sep 20, 2017	26.95	26.95	26.13	26.47	647,229	-0.48(-1.79%)
Sep 19, 2017	26.81	27.05	26.52	26.95	762,993	+0.29(+1.09%)
Sep 18, 2017	26.52	27.26	26.32	26.66	1,252,275	+0.29(+1.10%)
Sep 15, 2017	26.47	26.78	26.18	26.37	2,061,651	+0.00(+0.00%)
Sep 14, 2017	26.18	26.66	26.08	26.37	704,703	+0.14(+0.55%)
Sep 13, 2017	25.99	26.37	25.80	26.23	786,707	+0.19(+0.74%)
Sep 12, 2017		26.03	25.55	26.03	809,112	+0.43(+1.69%)
Sep 11, 2017	24.78	25.60	24.66	25.60	784,027	+1.06(+4.32%)
Sep 08, 2017	25.55	25.89	24.44	24.54	728,718	-1.16(-4.50%)
Sep 07, 2017	25.41	25.84	25.07	25.70	920,678	+0.29(+1.14%)
Sep 06, 2017	24.88	25.65	24.64	25.41	1,140,744	+0.58(+2.33%)
Sep 05, 2017	24.83	24.97	24.39	24.83	900,686	-0.19(-0.77%)
Sep 01, 2017	24.54	25.02	24.42	25.02	753,268	+0.48(+1.96%)
Aug 31, 2017	24.44	24.83	24.20	24.54	932,902	+0.10(+0.39%)
Aug 30, 2017	23.91	24.54	23.91	24.44	670,820	+0.63(+2.63%)
Aug 29, 2017	23.38	23.91	23.19	23.82	479,685	+0.19(+0.82%)
Aug 28, 2017	23.67	23.72	23.38	23.62	505,435	+0.10(+0.41%)
Aug 25, 2017	23.67	23.77	23.29	23.53	614,825	-0.10(-0.41%)
Aug 24, 2017	23.62	23.62	23.38	23.62	446,507	+0.10(+0.41%)
Aug 23, 2017	23.14	23.67	23.14	23.53	543,114	+0.05(+0.21%)
Aug 22, 2017	23.24	23.53	23.24	23.48	341,100	+0.48(+2.10%)
Aug 21, 2017	23.00	23.07	22.66	23.00	547,547	+0.05(+0.21%)
Aug 18, 2017	22.42	23.02	22.23	22.95	588,507	+0.34(+1.49%)
Aug 17, 2017	23.43	23.58	22.56	22.61	693,702	-0.96(-4.09%)
Aug 16, 2017	23.62	23.82	23.48	23.58	685,982	+0.00(+0.00%)
Aug 15, 2017	23.91	23.91	23.38	23.58	397,389	-0.24(-1.01%)
Aug 14, 2017	23.86	24.01	23.53	23.82	489,305	+0.29(+1.23%)
Aug 11, 2017	23.09	23.55	23.04	23.53	604,149	+0.53(+2.31%)
Aug 10, 2017	23.72	23.72	23.00	23.00	635,396	-0.82(-3.44%)
Aug 09, 2017	23.67	24.07	23.43	23.82	526,512	-0.14(-0.60%)
Aug 08, 2017	24.25	24.47	23.89	23.96	599,922	-0.29(-1.19%)
Aug 07, 2017	23.77	24.39	23.74	24.25	636,601	+0.48(+2.03%)
Aug 04, 2017	24.06	24.06	23.65	23.77	726,474	-0.43(-1.79%)
Aug 03, 2017	24.44	24.54	24.01	24.20	858,464	-0.14(-0.59%)
Aug 02, 2017	25.50	25.55	24.20	24.35	589,361	-1.01(-3.99%)
Aug 01, 2017	25.36	25.41	24.93	25.36	944,384	+0.19(+0.77%)
Jul 31, 2017	25.55	25.55	25.09	25.17	1,102,805	-0.34(-1.32%)
Jul 28, 2017	25.60	26.13	25.46	25.50	1,052,679	-0.14(-0.56%)
Jul 27, 2017	25.74	25.99	24.83	25.65	1,314,248	+0.72(+2.90%)
Jul 26, 2017	25.07	25.36	24.59	24.93	1,246,107	+0.19(+0.78%)
Jul 25, 2017	24.88	25.02	24.61	24.73	802,076	-0.14(-0.58%)
Jul 24, 2017	24.93	25.00	24.46	24.88	787,761	-0.05(-0.19%)
Jul 21, 2017	25.17	25.17	24.68	24.93	674,595	-0.05(-0.19%)
Jul 20, 2017		25.12	24.64	24.97	778,607	+0.05(+0.19%)
Jul 19, 2017	24.39	25.07	24.39	24.93	1,206,574	+0.63(+2.58%)
Jul 18, 2017	23.96	24.49	23.66	24.30	1,437,399	+0.27(+1.10%)
Jul 17, 2017	23.58	24.20	23.53	24.03	1,087,966	+0.36(+1.53%)
Jul 14, 2017	23.29	23.72	23.29	23.67	606,071	+0.43(+1.87%)
Jul 13, 2017	23.14	23.29	23.00	23.24	965,937	+0.24(+1.05%)
Jul 12, 2017	22.56	23.09	22.56	23.00	876,935	+0.58(+2.58%)
Jul 11, 2017	21.60	22.71	21.54	22.42	1,001,140	+0.82(+3.79%)
Jul 10, 2017	21.70	21.98	21.43	21.60	1,029,828	-0.10(-0.44%)
Jul 07, 2017	21.55	21.89	21.50	21.70	714,326	+0.34(+1.58%)
Jul 06, 2017	21.12	21.65	21.07	21.36	1,361,317	+0.00(+0.00%)
Jul 05, 2017	21.16	21.41	21.00	21.36	942,560	+0.19(+0.91%)