Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	93.09	94.86	92.86	93.66	1,418,525	+2.16(+2.37%)
Sep 28, 2023	88.79	91.88	88.47	91.49	1,217,683	+2.37(+2.66%)
Sep 27, 2023	89.43	90.00	88.21	89.12	1,088,570	+0.54(+0.61%)
Sep 26, 2023	90.49	90.78	87.85	88.58	1,631,699	-2.72(-2.98%)
Sep 25, 2023	90.48	91.38	90.65	91.30	741,479	+0.51(+0.56%)
Sep 22, 2023	90.73	92.13	90.19	90.80	1,242,383	+1.03(+1.14%)
Sep 21, 2023	89.48	91.53	89.10	89.77	1,433,519	-0.71(-0.78%)
Sep 20, 2023	92.46	92.92	90.42	90.48	749,332	-1.23(-1.34%)
Sep 19, 2023	92.55	92.57	91.37	91.70	1,309,369	-0.85(-0.92%)
Sep 18, 2023	91.50	93.24	91.32	92.55	898,860	+0.80(+0.87%)
Sep 15, 2023	93.40	93.70	90.60	91.75	2,219,991	-2.58(-2.74%)
Sep 14, 2023	95.58	95.97	94.19	94.34	803,131	-0.24(-0.25%)
Sep 13, 2023	93.97	95.89	93.60	94.58	891,482	+0.61(+0.65%)
Sep 12, 2023	94.17	95.98	93.97	93.97	531,129	-1.29(-1.35%)
Sep 11, 2023	97.36	97.52	94.07	95.25	692,430	-0.62(-0.64%)
Sep 08, 2023	96.54	97.18	95.31	95.87	752,263	-0.91(-0.94%)
Sep 07, 2023	97.07	97.51	94.83	96.78	1,512,039	-2.63(-2.65%)
Sep 06, 2023	100.27	101.91	98.69	99.41	897,702	-1.27(-1.26%)
Sep 05, 2023	101.87	102.12	99.46	100.68	635,136	-1.54(-1.50%)
Sep 01, 2023	101.73	102.50	100.79	102.22	842,097	+1.22(+1.20%)
Aug 31, 2023	99.60	101.89	99.45	101.00	1,309,037	+0.69(+0.69%)
Aug 30, 2023	99.70	100.89	98.82	100.31	684,516	+0.20(+0.20%)
Aug 29, 2023	96.29	100.97	96.13	100.11	875,036	+3.21(+3.31%)
Aug 28, 2023	96.89	97.89	95.77	96.90	746,451	+0.68(+0.70%)
Aug 25, 2023	95.38	96.82	93.81	96.22	1,080,274	+1.30(+1.37%)
Aug 24, 2023	99.96	100.11	94.75	94.92	1,534,803	-3.88(-3.93%)
Aug 23, 2023	96.48	99.23	96.48	98.80	845,316	+1.85(+1.91%)
Aug 22, 2023	99.02	99.21	96.74	96.95	875,698	-0.73(-0.75%)
Aug 21, 2023	94.67	97.98	94.42	97.68	1,402,768	+3.18(+3.37%)
Aug 18, 2023	92.57	94.80	92.29	94.50	1,048,198	+0.74(+0.79%)
Aug 17, 2023	94.19	94.99	93.44	93.76	1,159,928	-0.44(-0.47%)
Aug 16, 2023	95.52	95.82	93.83	94.20	768,482	-1.42(-1.48%)
Aug 15, 2023	97.68	97.68	95.45	95.61	803,949	-2.64(-2.69%)
Aug 14, 2023	95.11	98.35	95.09	98.26	1,162,480	+2.29(+2.39%)
Aug 11, 2023	98.23	98.77	95.67	95.96	1,320,985	-3.69(-3.70%)
Aug 10, 2023	101.09	102.32	98.75	99.65	1,193,212	-0.01(-0.01%)
Aug 09, 2023	101.63	101.81	99.55	99.66	1,275,564	-1.66(-1.63%)
Aug 08, 2023	100.77	101.46	99.22	101.32	1,094,210	-1.40(-1.36%)
Aug 07, 2023	102.11	103.28	101.05	102.71	1,052,539	+1.95(+1.94%)
Aug 04, 2023	101.92	102.17	99.83	100.76	1,679,811	-1.70(-1.66%)
Aug 03, 2023	102.77	103.35	100.20	102.46	1,694,295	-0.81(-0.78%)
Aug 02, 2023	104.92	106.06	102.91	103.27	1,765,800	-4.12(-3.84%)
Aug 01, 2023	107.81	108.49	106.71	107.39	1,037,527	-1.92(-1.76%)
Jul 31, 2023	107.98	109.77	107.91	109.32	912,817	+1.20(+1.11%)
Jul 28, 2023	107.38	108.76	107.26	108.12	1,023,428	+1.79(+1.69%)
Jul 27, 2023	107.09	108.95	105.31	106.33	1,387,414	+2.32(+2.23%)
Jul 26, 2023	104.26	105.32	103.05	104.00	1,086,108	-1.01(-0.96%)
Jul 25, 2023	104.54	106.45	104.54	105.01	958,155	+0.53(+0.51%)
Jul 24, 2023	104.57	105.49	103.75	104.48	633,168	+0.36(+0.34%)
Jul 21, 2023	104.97	105.44	103.30	104.12	1,559,833	+0.98(+0.95%)
Jul 20, 2023	105.90	105.90	102.88	103.15	2,398,507	-4.90(-4.54%)
Jul 19, 2023	110.58	110.95	107.63	108.05	1,062,699	-2.13(-1.93%)
Jul 18, 2023	110.63	110.80	108.59	110.18	932,812	-1.16(-1.04%)
Jul 17, 2023	108.11	111.90	107.91	111.34	1,009,800	+4.08(+3.81%)
Jul 14, 2023	111.31	111.59	106.75	107.25	1,199,980	-4.79(-4.28%)
Jul 13, 2023	108.21	112.36	107.98	112.05	1,249,357	+4.95(+4.62%)
Jul 12, 2023	108.29	108.53	106.23	107.09	1,472,000	+0.54(+0.51%)
Jul 11, 2023	106.72	107.49	105.20	106.56	837,034	-0.51(-0.48%)
Jul 10, 2023	105.62	107.33	105.33	107.06	1,032,997	+1.60(+1.52%)
Jul 07, 2023	105.95	107.66	105.39	105.46	881,855	-0.48(-0.45%)
Jul 06, 2023	104.33	106.04	103.10	105.94	1,293,286	-0.97(-0.90%)
Jul 05, 2023	109.56	109.58	106.57	106.90	1,619,975	-2.73(-2.49%)