Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	31.31	31.94	31.07	31.65	1,225,527	+0.70(+2.25%)
Oct 30, 2017	31.19	31.29	30.64	30.95	1,212,685	-0.19(-0.62%)
Oct 27, 2017	31.14	31.58	30.86	31.14	1,111,354	+0.29(+0.94%)
Oct 26, 2017	29.31	31.10	29.31	30.86	1,592,040	+1.83(+6.31%)
Oct 25, 2017	29.22	29.84	28.59	29.02	1,607,673	-0.24(-0.82%)
Oct 24, 2017	29.22	29.60	29.07	29.26	832,384	+0.19(+0.66%)
Oct 23, 2017	29.12	29.41	28.97	29.07	1,027,961	+0.00(+0.00%)
Oct 20, 2017	29.51	29.75	29.07	29.07	839,297	-0.05(-0.17%)
Oct 19, 2017	29.12	29.22	28.54	29.12	595,824	-0.29(-0.98%)
Oct 18, 2017	29.41	29.51	28.95	29.41	1,064,897	+0.53(+1.84%)
Oct 17, 2017	28.93	29.02	28.64	28.88	570,301	+0.00(+0.00%)
Oct 16, 2017	28.83	29.02	28.59	28.88	861,714	+0.29(+1.01%)
Oct 13, 2017	28.49	28.69	28.26	28.59	742,384	+0.34(+1.19%)
Oct 12, 2017	27.96	28.78	27.91	28.25	832,824	+0.29(+1.03%)
Oct 11, 2017	27.48	27.96	27.34	27.96	717,757	+0.43(+1.58%)
Oct 10, 2017	27.96	28.06	27.24	27.53	1,306,577	-0.29(-1.04%)
Oct 09, 2017	28.01	28.06	27.62	27.82	756,885	-0.10(-0.35%)
Oct 06, 2017	27.58	27.91	27.38	27.91	574,105	+0.29(+1.05%)
Oct 05, 2017	28.16	28.16	27.58	27.62	1,210,745	-0.48(-1.72%)
Oct 04, 2017	28.16	28.16	27.72	28.11	569,077	-0.05(-0.17%)
Oct 03, 2017	28.06	28.20	27.62	28.16	832,227	-0.05(-0.17%)