Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	12.62	12.83	12.60	12.73	745,612	+0.22(+1.77%)
Sep 29, 2015	12.42	12.56	12.38	12.51	582,883	+0.08(+0.62%)
Sep 28, 2015	12.42	12.52	12.39	12.43	447,560	-0.05(-0.39%)
Sep 25, 2015	12.78	12.78	12.42	12.48	499,785	-0.12(-0.92%)
Sep 24, 2015	12.50	12.61	12.18	12.59	1,005,037	-0.06(-0.50%)
Sep 23, 2015	12.79	12.83	12.58	12.65	497,513	-0.17(-1.32%)
Sep 22, 2015	12.95	12.97	12.79	12.82	372,339	-0.29(-2.21%)
Sep 21, 2015	13.14	13.22	13.03	13.11	347,534	+0.05(+0.37%)
Sep 18, 2015	13.07	13.24	12.99	13.07	773,575	-0.22(-1.67%)
Sep 17, 2015	13.22	13.44	13.17	13.29	380,296	+0.02(+0.15%)
Sep 16, 2015	13.26	13.31	13.16	13.27	312,732	+0.02(+0.15%)
Sep 15, 2015	13.05	13.26	13.05	13.25	339,146	+0.25(+1.93%)
Sep 14, 2015	12.98	13.04	12.83	13.00	469,847	+0.04(+0.30%)
Sep 11, 2015	13.00	13.04	12.79	12.96	480,493	-0.11(-0.81%)
Sep 10, 2015	13.15	13.32	13.04	13.07	408,283	-0.11(-0.81%)
Sep 09, 2015	13.30	13.43	13.11	13.17	529,693	-0.10(-0.73%)
Sep 08, 2015	13.04	13.33	12.92	13.27	704,684	+0.40(+3.07%)
Sep 04, 2015	12.90	12.87	12.87	12.87	306,965	-0.21(-1.62%)
Sep 03, 2015	13.03	13.32	13.03	13.08	495,412	+0.11(+0.82%)
Sep 02, 2015	13.03	13.03	12.79	12.98	401,096	+0.13(+0.98%)
Sep 01, 2015	13.03	13.20	12.81	12.85	859,620	-0.40(-2.99%)
Aug 31, 2015	13.22	13.30	13.13	13.25	762,988	+0.03(+0.22%)
Aug 28, 2015	13.06	13.27	13.06	13.22	724,609	+0.02(+0.15%)
Aug 27, 2015	13.14	13.35	12.99	13.20	761,745	+0.20(+1.56%)
Aug 26, 2015	12.88	13.06	12.67	13.00	718,614	+0.38(+2.98%)
Aug 25, 2015	13.15	13.15	12.60	12.62	673,657	-0.17(-1.36%)
Aug 24, 2015	12.58	13.30	12.55	12.79	1,145,988	-0.44(-3.35%)
Aug 21, 2015	13.11	13.57	13.09	13.24	479,548	-0.10(-0.72%)
Aug 20, 2015	13.71	13.88	13.32	13.34	449,024	-0.49(-3.56%)
Aug 19, 2015	13.89	14.05	13.78	13.83	548,231	-0.14(-0.97%)
Aug 18, 2015	14.20	14.23	13.94	13.96	549,556	-0.23(-1.63%)
Aug 17, 2015	13.87	14.24	13.82	14.19	660,402	+0.25(+1.80%)
Aug 14, 2015	13.88	14.00	13.76	13.94	505,970	+0.01(+0.07%)
Aug 13, 2015	14.14	14.26	13.90	13.93	407,058	-0.23(-1.63%)
Aug 12, 2015	14.12	14.26	13.98	14.17	699,219	-0.02(-0.14%)
Aug 11, 2015	14.08	14.26	14.04	14.18	833,157	-0.05(-0.34%)
Aug 10, 2015	14.29	14.37	14.18	14.23	1,093,926	+0.07(+0.48%)
Aug 07, 2015	14.08	14.26	14.07	14.17	424,972	-0.04(-0.27%)
Aug 06, 2015	14.22	14.25	13.99	14.20	912,676	+0.05(+0.34%)
Aug 05, 2015	14.11	14.28	14.10	14.16	903,552	+0.16(+1.17%)
Aug 04, 2015	14.23	14.29	13.97	13.99	986,383	-0.20(-1.43%)
Aug 03, 2015	14.35	14.35	14.03	14.19	948,181	-0.10(-0.71%)
Jul 31, 2015	14.28	14.67	14.12	14.30	1,379,422	+0.08(+0.58%)
Jul 30, 2015	13.41	14.54	12.70	14.21	2,159,823	+1.27(+9.84%)
Jul 29, 2015	12.81	12.99	12.67	12.94	686,800	+0.14(+1.06%)
Jul 28, 2015	12.73	12.80	12.52	12.80	831,967	+0.07(+0.53%)
Jul 27, 2015	12.55	12.84	12.50	12.74	387,989	-0.01(-0.08%)
Jul 24, 2015	12.86	13.07	12.70	12.75	859,187	-0.15(-1.20%)
Jul 23, 2015	13.09	13.23	12.80	12.90	1,170,425	-0.13(-0.96%)
Jul 22, 2015	13.02	13.09	12.81	13.03	884,402	-0.12(-0.88%)
Jul 21, 2015	13.22	13.41	13.10	13.14	613,212	-0.12(-0.87%)
Jul 20, 2015	13.52	13.60	13.21	13.26	554,371	-0.20(-1.51%)
Jul 17, 2015	13.69	13.74	13.30	13.46	562,450	-0.21(-1.55%)
Jul 16, 2015	13.79	13.84	13.48	13.67	935,306	-0.06(-0.42%)
Jul 15, 2015	13.82	13.87	13.58	13.73	1,288,452	+0.32(+2.37%)
Jul 14, 2015	13.41	13.43	13.31	13.41	401,216	+0.00(+0.00%)
Jul 13, 2015	13.38	13.44	13.17	13.41	646,920	+0.14(+1.09%)
Jul 10, 2015	13.19	13.32	13.01	13.27	985,894	+0.17(+1.33%)
Jul 09, 2015	13.20	13.23	12.99	13.09	653,310	+0.03(+0.22%)
Jul 08, 2015	13.10	13.14	12.92	13.07	671,945	-0.20(-1.53%)
Jul 07, 2015	13.34	13.43	12.90	13.27	795,251	-0.10(-0.72%)
Jul 06, 2015	13.40	13.50	13.17	13.36	856,907	-0.16(-1.21%)
Jul 02, 2015	13.71	13.53	13.53	13.53	754,770	-0.18(-1.34%)