Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	71.92	74.13	71.60	73.32	1,266,792	+1.12(+1.56%)
Sep 29, 2020	70.86	73.13	70.52	72.19	992,638	+1.78(+2.52%)
Sep 28, 2020	68.91	70.72	68.76	70.42	1,026,073	+2.15(+3.15%)
Sep 25, 2020	67.14	68.75	66.38	68.27	1,069,488	+1.01(+1.50%)
Sep 24, 2020	65.53	68.20	65.53	67.26	992,431	+1.27(+1.93%)
Sep 23, 2020	66.22	67.52	65.75	65.99	1,077,892	-0.16(-0.24%)
Sep 22, 2020	66.22	66.25	64.56	66.15	1,064,884	+0.46(+0.71%)
Sep 21, 2020	64.56	65.77	64.07	65.69	624,386	+0.04(+0.06%)
Sep 18, 2020	67.85	67.87	64.95	65.65	1,562,559	-1.53(-2.28%)
Sep 17, 2020	65.31	67.19	65.09	67.17	853,043	+0.02(+0.03%)
Sep 16, 2020	68.90	68.90	67.07	67.15	807,776	-0.88(-1.29%)
Sep 15, 2020	67.08	68.12	66.85	68.03	730,576	+1.31(+1.97%)
Sep 14, 2020	65.70	67.00	65.19	66.72	961,836	+2.23(+3.46%)
Sep 11, 2020	65.22	65.60	63.86	64.49	1,143,200	+0.39(+0.62%)
Sep 10, 2020	64.34	64.99	63.70	64.10	1,634,637	+0.19(+0.29%)
Sep 09, 2020	62.92	64.16	62.30	63.91	1,202,262	+2.26(+3.66%)
Sep 08, 2020	63.29	64.19	61.65	61.65	1,139,703	-3.97(-6.06%)
Sep 04, 2020	65.89	66.35	63.28	65.63	1,729,857	-0.36(-0.54%)
Sep 03, 2020	68.48	68.48	64.20	65.98	2,020,990	-3.79(-5.43%)
Sep 02, 2020	68.73	70.65	68.24	69.77	735,961	+1.85(+2.73%)
Sep 01, 2020	66.65	67.95	66.08	67.91	812,589	+1.94(+2.95%)
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%)