Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.08	18.18	17.69	18.08	468,026	-0.14(-0.79%)
Jan 30, 2017	18.18	18.42	17.84	18.22	655,366	-0.14(-0.79%)
Jan 27, 2017	18.32	18.66	18.32	18.37	424,178	+0.10(+0.53%)
Jan 26, 2017	18.61	18.66	18.13	18.27	486,756	-0.24(-1.30%)
Jan 25, 2017	18.46	18.71	18.10	18.51	521,883	+0.19(+1.05%)
Jan 24, 2017	18.03	18.51	17.84	18.32	581,434	+0.43(+2.43%)
Jan 23, 2017	17.55	18.03	17.40	17.89	741,527	+0.29(+1.64%)
Jan 20, 2017	17.55	17.89	17.55	17.60	444,076	+0.05(+0.27%)
Jan 19, 2017	17.74	17.86	17.45	17.55	231,636	-0.19(-1.09%)
Jan 18, 2017	17.65	17.93	17.65	17.74	285,987	+0.19(+1.10%)
Jan 17, 2017	18.18	18.18	17.50	17.55	402,639	-0.72(-3.96%)
Jan 13, 2017		18.27	18.27	18.27	0	+0.48(+2.71%)
Jan 12, 2017	18.18	18.18	17.60	17.79	561,128	-0.48(-2.64%)
Jan 11, 2017	17.60	18.37	17.52	18.27	750,703	+0.67(+3.84%)
Jan 10, 2017	17.50	17.60	17.38	17.60	591,019	+0.14(+0.83%)
Jan 09, 2017	17.50	17.74	17.36	17.45	799,369	-0.14(-0.82%)
Jan 06, 2017	17.69	17.69	17.45	17.60	352,637	-0.14(-0.82%)
Jan 05, 2017	17.60	17.91	17.52	17.74	490,745	-0.05(-0.27%)
Jan 04, 2017	17.45	17.89	17.45	17.79	807,838	+0.34(+1.93%)