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%)