Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	49.22	52.58	48.62	52.45	1,533,212	+1.98(+3.92%)
Feb 27, 2020	50.59	51.82	49.68	50.47	1,467,290	-1.62(-3.12%)
Feb 26, 2020	52.46	53.07	51.94	52.09	1,092,875	-0.04(-0.08%)
Feb 25, 2020	55.07	55.07	52.11	52.13	1,430,658	-2.14(-3.95%)
Feb 24, 2020	53.23	54.88	53.14	54.28	1,276,784	-1.77(-3.16%)
Feb 21, 2020	56.71	56.90	55.82	56.05	735,750	-1.00(-1.76%)
Feb 20, 2020	56.97	57.11	55.69	57.05	1,041,062	+0.04(+0.07%)
Feb 19, 2020	55.76	57.10	55.57	57.01	1,099,898	+1.53(+2.77%)
Feb 18, 2020	56.56	56.57	55.40	55.48	868,039	-1.73(-3.03%)
Feb 14, 2020	57.47	57.81	56.90	57.21	360,708	-0.23(-0.39%)
Feb 13, 2020	57.16	58.08	56.85	57.43	559,016	-0.08(-0.14%)
Feb 12, 2020	56.92	57.53	56.39	57.51	552,561	+1.09(+1.94%)
Feb 11, 2020	55.69	56.91	55.55	56.42	448,115	+0.98(+1.77%)
Feb 10, 2020	54.35	55.49	54.13	55.44	600,887	+0.81(+1.48%)
Feb 07, 2020	54.92	55.88	54.37	54.63	650,758	-0.83(-1.49%)
Feb 06, 2020	56.06	56.27	55.31	55.46	689,540	-0.33(-0.60%)
Feb 05, 2020	55.33	56.05	54.74	55.79	1,143,490	+0.98(+1.79%)
Feb 04, 2020	51.83	56.28	51.63	54.81	1,912,002	+3.27(+6.34%)