Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	129.27	130.27	124.43	124.65	956,232	-0.17(-0.14%)
Sep 29, 2021	123.16	125.62	122.47	124.82	1,294,896	+2.40(+1.96%)
Sep 28, 2021	128.79	129.16	122.42	122.43	1,279,035	-6.73(-5.21%)
Sep 27, 2021	129.50	130.97	128.71	129.16	848,020	-1.99(-1.52%)
Sep 24, 2021	132.24	132.28	130.30	131.15	638,644	-2.35(-1.76%)
Sep 23, 2021	132.65	134.64	132.34	133.50	736,872	+1.23(+0.93%)
Sep 22, 2021	129.91	132.54	128.08	132.27	879,937	+3.57(+2.78%)
Sep 21, 2021	128.43	129.65	126.54	128.69	598,412	+1.21(+0.95%)
Sep 20, 2021	127.75	129.18	125.36	127.48	973,018	-3.26(-2.49%)
Sep 17, 2021	131.91	131.75	128.77	130.74	1,278,265	-1.01(-0.77%)
Sep 16, 2021	129.30	131.98	128.42	131.75	1,157,193	+1.96(+1.51%)
Sep 15, 2021	127.06	129.87	125.29	129.79	1,214,565	+3.00(+2.37%)
Sep 14, 2021	123.17	126.95	122.47	126.79	1,159,960	+3.95(+3.22%)
Sep 13, 2021	121.27	123.29	120.27	122.84	598,496	+3.54(+2.97%)
Sep 10, 2021	120.01	122.16	119.27	119.30	502,433	+0.77(+0.65%)
Sep 09, 2021	118.73	119.32	117.79	118.53	474,058	-0.09(-0.08%)
Sep 08, 2021	119.90	120.13	118.18	118.61	364,574	-1.87(-1.55%)
Sep 07, 2021	121.09	121.09	119.41	120.48	526,180	-0.12(-0.10%)
Sep 03, 2021	118.35	121.09	118.35	120.60	401,089	+0.73(+0.61%)
Sep 02, 2021	118.29	120.65	118.11	119.87	445,442	+1.60(+1.36%)
Sep 01, 2021	119.87	120.12	118.01	118.27	612,066	-0.68(-0.57%)
Aug 31, 2021	119.45	119.86	117.07	118.95	717,282	-0.55(-0.46%)
Aug 30, 2021	119.76	121.10	118.55	119.50	432,327	+0.62(+0.52%)
Aug 27, 2021	115.89	119.28	115.89	118.88	686,474	+3.70(+3.22%)
Aug 26, 2021	114.23	115.53	113.36	115.18	542,731	+0.57(+0.50%)
Aug 25, 2021	114.04	115.35	113.71	114.60	498,166	+0.59(+0.52%)
Aug 24, 2021	114.81	115.25	113.79	114.01	553,498	+0.03(+0.03%)
Aug 23, 2021	112.29	114.98	111.94	113.98	624,907	+2.52(+2.26%)
Aug 20, 2021	111.57	112.66	109.34	111.47	556,337	-0.24(-0.21%)
Aug 19, 2021	109.15	112.02	108.31	111.70	430,984	+1.18(+1.07%)
Aug 18, 2021	111.66	113.34	110.43	110.53	384,798	-1.21(-1.08%)
Aug 17, 2021	113.81	113.97	110.66	111.73	650,341	-3.16(-2.75%)
Aug 16, 2021	114.93	116.69	113.95	114.89	376,652	-0.11(-0.09%)
Aug 13, 2021	111.88	115.08	111.80	115.00	833,562	+2.71(+2.42%)
Aug 12, 2021	114.32	114.32	111.72	112.29	972,158	-2.80(-2.43%)
Aug 11, 2021	118.86	119.28	114.34	115.09	695,734	-3.70(-3.12%)
Aug 10, 2021	121.23	121.24	116.17	118.79	573,864	-1.72(-1.43%)
Aug 09, 2021	122.12	122.65	119.14	120.52	453,024	+0.14(+0.12%)
Aug 06, 2021	120.16	120.85	119.04	120.38	517,190	-0.38(-0.31%)
Aug 05, 2021	124.26	124.26	120.23	120.75	522,830	-2.23(-1.81%)
Aug 04, 2021	122.19	125.16	121.56	122.98	945,142	+1.45(+1.20%)
Aug 03, 2021	120.99	122.44	120.57	121.53	636,728	+1.42(+1.18%)
Aug 02, 2021	119.75	121.67	119.44	120.11	713,814	+0.66(+0.56%)
Jul 30, 2021	117.45	121.19	117.41	119.44	474,703	+0.48(+0.41%)
Jul 29, 2021	118.59	119.18	116.92	118.96	651,305	+0.37(+0.31%)
Jul 28, 2021	116.16	118.95	115.24	118.59	1,059,122	+3.31(+2.87%)
Jul 27, 2021	117.61	118.32	112.02	115.29	979,102	-2.22(-1.89%)
Jul 26, 2021	118.04	119.50	116.89	117.50	574,176	-0.94(-0.79%)
Jul 23, 2021	117.93	119.07	117.08	118.44	326,052	+1.29(+1.10%)
Jul 22, 2021	118.00	119.06	116.74	117.16	413,511	-1.21(-1.02%)
Jul 21, 2021	115.06	118.39	115.06	118.37	561,636	+3.11(+2.70%)
Jul 20, 2021	111.67	116.50	110.52	115.26	854,591	+3.90(+3.50%)
Jul 19, 2021	108.63	111.49	108.41	111.36	614,098	+0.29(+0.26%)
Jul 16, 2021	114.51	115.39	110.89	111.07	432,527	-2.68(-2.36%)
Jul 15, 2021	116.02	116.05	112.67	113.75	463,658	-2.82(-2.42%)
Jul 14, 2021	115.82	118.56	115.45	116.58	578,932	+0.10(+0.08%)
Jul 13, 2021	116.98	117.09	115.66	116.48	427,657	-0.81(-0.69%)
Jul 12, 2021	116.71	118.35	116.52	117.29	522,831	+0.53(+0.46%)
Jul 09, 2021	116.74	117.10	114.32	116.75	780,551	+2.43(+2.13%)
Jul 08, 2021	111.95	114.97	111.35	114.32	686,141	-1.39(-1.21%)
Jul 07, 2021	118.17	119.07	114.45	115.71	416,725	-0.91(-0.78%)
Jul 06, 2021	117.83	118.47	114.29	116.62	827,400	-0.70(-0.60%)
Jul 02, 2021	118.44	118.58	116.55	117.33	431,378	+0.08(+0.07%)