Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	93.09	94.86	92.86	93.66	1,418,525	+2.16(+2.37%)
Sep 28, 2023	88.79	91.88	88.47	91.49	1,217,683	+2.37(+2.66%)
Sep 27, 2023	89.43	90.00	88.21	89.12	1,088,570	+0.54(+0.61%)
Sep 26, 2023	90.49	90.78	87.85	88.58	1,631,699	-2.72(-2.98%)
Sep 25, 2023	90.48	91.38	90.65	91.30	741,479	+0.51(+0.56%)
Sep 22, 2023	90.73	92.13	90.19	90.80	1,242,383	+1.03(+1.14%)
Sep 21, 2023	89.48	91.53	89.10	89.77	1,433,519	-0.71(-0.78%)
Sep 20, 2023	92.46	92.92	90.42	90.48	749,332	-1.23(-1.34%)
Sep 19, 2023	92.55	92.57	91.37	91.70	1,309,369	-0.85(-0.92%)
Sep 18, 2023	91.50	93.24	91.32	92.55	898,860	+0.80(+0.87%)
Sep 15, 2023	93.40	93.70	90.60	91.75	2,219,991	-2.58(-2.74%)
Sep 14, 2023	95.58	95.97	94.19	94.34	803,131	-0.24(-0.25%)
Sep 13, 2023	93.97	95.89	93.60	94.58	891,482	+0.61(+0.65%)
Sep 12, 2023	94.17	95.98	93.97	93.97	531,129	-1.29(-1.35%)
Sep 11, 2023	97.36	97.52	94.07	95.25	692,430	-0.62(-0.64%)
Sep 08, 2023	96.54	97.18	95.31	95.87	752,263	-0.91(-0.94%)
Sep 07, 2023	97.07	97.51	94.83	96.78	1,512,039	-2.63(-2.65%)
Sep 06, 2023	100.27	101.91	98.69	99.41	897,702	-1.27(-1.26%)
Sep 05, 2023	101.87	102.12	99.46	100.68	635,136	-1.54(-1.50%)
Sep 01, 2023	101.73	102.50	100.79	102.22	842,097	+1.22(+1.20%)
Aug 31, 2023	99.60	101.89	99.45	101.00	1,309,037	+0.69(+0.69%)
Aug 30, 2023	99.70	100.89	98.82	100.31	684,516	+0.20(+0.20%)
Aug 29, 2023	96.29	100.97	96.13	100.11	875,036	+3.21(+3.31%)
Aug 28, 2023	96.89	97.89	95.77	96.90	746,451	+0.68(+0.70%)
Aug 25, 2023	95.38	96.82	93.81	96.22	1,080,274	+1.30(+1.37%)
Aug 24, 2023	99.96	100.11	94.75	94.92	1,534,803	-3.88(-3.93%)
Aug 23, 2023	96.48	99.23	96.48	98.80	845,316	+1.85(+1.91%)
Aug 22, 2023	99.02	99.21	96.74	96.95	875,698	-0.73(-0.75%)
Aug 21, 2023	94.67	97.98	94.42	97.68	1,402,768	+3.18(+3.37%)
Aug 18, 2023	92.57	94.80	92.29	94.50	1,048,198	+0.74(+0.79%)
Aug 17, 2023	94.19	94.99	93.44	93.76	1,159,928	-0.44(-0.47%)
Aug 16, 2023	95.52	95.82	93.83	94.20	768,482	-1.42(-1.48%)
Aug 15, 2023	97.68	97.68	95.45	95.61	803,949	-2.64(-2.69%)
Aug 14, 2023	95.11	98.35	95.09	98.26	1,162,480	+2.29(+2.39%)
Aug 11, 2023	98.23	98.77	95.67	95.96	1,320,985	-3.69(-3.70%)
Aug 10, 2023	101.09	102.32	98.75	99.65	1,193,212	-0.01(-0.01%)
Aug 09, 2023	101.63	101.82	99.55	99.66	1,275,564	-1.66(-1.63%)
Aug 08, 2023	100.77	101.46	99.22	101.32	1,094,210	-1.40(-1.36%)
Aug 07, 2023	102.11	103.28	101.05	102.71	1,052,539	+1.95(+1.94%)
Aug 04, 2023	101.92	102.17	99.83	100.76	1,679,811	-1.70(-1.66%)
Aug 03, 2023	102.77	103.35	100.20	102.46	1,694,295	-0.81(-0.78%)
Aug 02, 2023	104.92	106.06	102.91	103.27	1,765,800	-4.12(-3.84%)
Aug 01, 2023	107.81	108.49	106.71	107.39	1,037,525	-1.92(-1.76%)
Jul 31, 2023	107.98	109.77	107.91	109.32	912,817	+1.20(+1.11%)
Jul 28, 2023	107.38	108.76	107.26	108.12	1,023,428	+1.79(+1.69%)
Jul 27, 2023	107.09	108.95	105.31	106.33	1,387,414	+2.32(+2.23%)
Jul 26, 2023	104.26	105.32	103.05	104.00	1,086,108	-1.01(-0.96%)
Jul 25, 2023	104.54	106.45	104.54	105.01	958,155	+0.53(+0.51%)
Jul 24, 2023	104.57	105.49	103.75	104.48	633,168	+0.36(+0.34%)
Jul 21, 2023	104.97	105.44	103.30	104.12	1,559,833	+0.98(+0.95%)
Jul 20, 2023	105.90	105.90	102.88	103.15	2,398,507	-4.90(-4.54%)
Jul 19, 2023	110.58	110.95	107.63	108.05	1,062,699	-2.13(-1.93%)
Jul 18, 2023	110.63	110.80	108.59	110.18	932,812	-1.16(-1.04%)
Jul 17, 2023	108.11	111.90	107.91	111.34	1,009,800	+4.08(+3.81%)
Jul 14, 2023	111.31	111.59	106.75	107.25	1,199,980	-4.79(-4.28%)
Jul 13, 2023	108.21	112.36	107.98	112.05	1,249,357	+4.95(+4.62%)
Jul 12, 2023	108.29	108.53	106.23	107.09	1,472,000	+0.54(+0.51%)
Jul 11, 2023	106.72	107.49	105.20	106.56	837,034	-0.51(-0.48%)
Jul 10, 2023	105.62	107.33	105.33	107.06	1,032,997	+1.60(+1.52%)
Jul 07, 2023	105.95	107.66	105.39	105.46	881,855	-0.48(-0.45%)
Jul 06, 2023	104.33	106.04	103.10	105.94	1,293,286	-0.97(-0.90%)
Jul 05, 2023	109.56	109.58	106.57	106.90	1,619,975	-2.73(-2.49%)
Jul 03, 2023	111.06	111.12	108.59	109.63	758,169	-0.79(-0.71%)
Jun 30, 2023	109.60	111.42	109.20	110.42	1,129,080	+1.84(+1.70%)
Jun 29, 2023	108.48	109.34	107.25	108.58	823,421	+0.98(+0.91%)
Jun 28, 2023	106.86	108.64	106.62	107.60	900,150	-1.10(-1.01%)
Jun 27, 2023	104.27	108.83	103.49	108.70	1,175,141	+4.44(+4.26%)
Jun 26, 2023	104.65	106.61	104.16	104.25	955,443	+1.09(+1.05%)
Jun 23, 2023	103.63	104.41	102.63	103.17	4,503,125	-1.88(-1.79%)
Jun 22, 2023	104.26	105.99	103.57	105.05	820,992	+0.79(+0.75%)
Jun 21, 2023	106.31	106.67	103.83	104.26	1,660,444	-2.68(-2.51%)
Jun 20, 2023	106.64	107.27	104.47	106.94	1,644,224	+0.82(+0.77%)
Jun 16, 2023	109.41	109.99	105.79	106.13	3,183,605	-3.11(-2.85%)
Jun 15, 2023	110.72		109.20	109.24	1,568,537	+30.07(+37.99%)
May 08, 2023	78.36	79.28	77.48	79.16	1,419,363	+0.68(+0.86%)
May 05, 2023	75.83	78.83	75.16	78.49	2,080,011	+4.07(+5.46%)
May 04, 2023	74.39	75.66	72.70	74.42	2,058,620	-0.24(-0.32%)
May 03, 2023	74.73	76.44	74.26	74.66	1,229,382	-0.14(-0.19%)
May 02, 2023	74.36	75.17	73.59	74.80	1,504,961	+0.26(+0.35%)
May 01, 2023	73.79	75.09	73.69	74.54	1,242,949	-0.01(-0.01%)
Apr 28, 2023	73.31	74.63	73.10	74.55	1,382,429	+1.47(+2.02%)
Apr 27, 2023	72.23	73.30	70.81	73.08	1,684,048	+1.47(+2.06%)
Apr 26, 2023	69.57	71.66	69.10	71.61	1,604,562	+2.58(+3.73%)
Apr 25, 2023	71.55	71.59	69.03	69.03	1,607,468	-3.55(-4.89%)
Apr 24, 2023	72.83	74.00	72.22	72.58	1,137,794	-0.10(-0.14%)
Apr 21, 2023	73.46	74.22	72.55	72.68	979,836	-0.90(-1.22%)
Apr 20, 2023	70.51	74.31	69.99	73.58	1,740,735	+2.32(+3.25%)
Apr 19, 2023	70.12	71.35	69.79	71.26	1,526,250	-0.01(-0.01%)
Apr 18, 2023	71.54	72.11	69.73	71.27	1,586,248	-0.11(-0.15%)
Apr 17, 2023	70.61	71.48	69.92	71.38	1,590,923	-0.49(-0.68%)
Apr 14, 2023	72.61	73.44	70.76	71.86	1,151,483	-0.63(-0.86%)
Apr 13, 2023	71.79	73.09	71.49	72.49	1,344,710	+0.76(+1.05%)
Apr 12, 2023	76.93	77.06	71.68	71.73	1,643,089	-4.38(-5.75%)
Apr 11, 2023	76.42	76.94	75.69	76.11	1,387,280	+0.28(+0.37%)
Apr 10, 2023	73.24	75.90	72.90	75.83	1,331,046	+1.37(+1.84%)
Apr 06, 2023	74.71	74.71	73.18	74.46	844,820	-0.99(-1.31%)
Apr 05, 2023	75.23	75.95	74.09	75.45	1,277,854	-1.13(-1.48%)
Apr 04, 2023	78.43	78.45	75.84	76.58	1,306,790	-1.73(-2.21%)
Apr 03, 2023	79.83	80.11	76.70	78.31	1,896,027	-3.29(-4.04%)
Mar 31, 2023	80.86	82.66	80.68	81.61	1,273,339	+0.36(+0.44%)
Mar 30, 2023	81.86	82.22	80.75	81.25	1,398,751	+0.99(+1.23%)
Mar 29, 2023	77.40	81.49	76.96	80.26	2,508,765	+4.63(+6.12%)
Mar 28, 2023	77.92	78.46	74.84	75.64	1,796,308	-2.29(-2.94%)
Mar 27, 2023	78.52	79.77	77.77	77.92	1,224,865	+0.27(+0.35%)
Mar 24, 2023	79.94	80.52	77.00	77.66	1,249,052	-3.44(-4.25%)
Mar 23, 2023	80.54	83.39	79.46	81.10	1,785,900	+2.31(+2.93%)
Mar 22, 2023	80.93	82.77	78.70	78.79	1,257,115	-2.38(-2.93%)
Mar 21, 2023	83.18	83.75	80.53	81.17	1,087,032	-1.20(-1.46%)
Mar 20, 2023	81.84	82.86	81.39	82.37	1,150,952	+1.11(+1.37%)
Mar 17, 2023	83.69	83.94	80.90	81.26	1,416,096	-2.43(-2.90%)
Mar 16, 2023	79.71	84.35	79.12	83.69	1,131,784	+3.41(+4.25%)
Mar 15, 2023	80.02	80.49	78.11	80.27	1,425,875	-1.77(-2.16%)
Mar 14, 2023	81.61	82.67	80.41	82.04	1,210,533	+2.81(+3.54%)
Mar 13, 2023	76.99	80.25	75.56	79.24	1,663,984	+0.46(+0.58%)
Mar 10, 2023	82.35	82.58	78.01	78.78	1,359,443	-3.35(-4.08%)
Mar 09, 2023	85.26	86.67	82.00	82.13	1,053,199	-3.33(-3.90%)
Mar 08, 2023	82.24	85.65	81.90	85.47	1,263,603	+3.53(+4.31%)
Mar 07, 2023	84.06	84.42	81.70	81.93	1,034,596	-2.35(-2.79%)
Mar 06, 2023	86.87	87.90	83.87	84.28	1,189,588	-2.63(-3.02%)
Mar 03, 2023	85.47	87.10	84.14	86.91	1,260,455	+2.25(+2.66%)
Mar 02, 2023	83.13	85.10	81.73	84.66	1,059,938	+0.05(+0.06%)
Mar 01, 2023	84.44	85.98	84.16	84.61	1,225,424	-0.20(-0.23%)
Feb 28, 2023	83.11	86.45	83.02	84.81	1,609,909	+1.16(+1.39%)
Feb 27, 2023	84.61	84.78	83.28	83.65	1,551,542	+1.18(+1.44%)
Feb 24, 2023	83.27	83.67	81.51	82.46	1,930,113	-3.02(-3.53%)
Feb 23, 2023	84.61	86.12	82.44	85.48	2,190,718	+3.48(+4.25%)
Feb 22, 2023	80.33	83.13	80.33	81.99	1,813,381	+1.67(+2.08%)
Feb 21, 2023	84.60	84.60	80.19	80.32	2,211,282	-4.74(-5.57%)
Feb 17, 2023	86.60	86.92	83.04	85.06	2,887,235	-1.54(-1.78%)
Feb 16, 2023	84.78	87.76	83.85	86.60	3,193,141	-0.01(-0.01%)
Feb 15, 2023	83.98	86.98	82.70	86.61	2,596,410	+1.89(+2.23%)
Feb 14, 2023	82.03	87.27	79.91	84.72	3,532,127	+0.20(+0.24%)
Feb 13, 2023	83.76	85.91	82.35	84.52	2,235,125	+1.17(+1.41%)
Feb 10, 2023	83.00	83.65	82.07	83.35	2,032,078	-0.96(-1.13%)
Feb 09, 2023	84.87	86.28	83.57	84.30	2,297,417	+1.28(+1.55%)
Feb 08, 2023	84.83	85.37	82.90	83.02	1,314,624	-1.81(-2.13%)
Feb 07, 2023	81.65	85.26	80.87	84.83	1,599,182	+3.09(+3.79%)
Feb 06, 2023	82.44	83.42	81.44	81.74	1,095,035	-2.43(-2.88%)
Feb 03, 2023	84.98	87.31	83.84	84.16	1,606,321	-3.33(-3.81%)
Feb 02, 2023	86.57	89.05	86.16	87.50	2,831,603	+2.85(+3.36%)
Feb 01, 2023	80.25	85.72	79.62	84.65	2,194,253	+4.34(+5.40%)
Jan 31, 2023	76.93	80.47	76.92	80.31	1,217,529	+3.48(+4.53%)
Jan 30, 2023	79.27	79.27	76.24	76.83	1,394,863	-3.49(-4.34%)
Jan 27, 2023	79.73	81.41	78.65	80.32	1,213,140	-0.90(-1.11%)
Jan 26, 2023	79.66	81.31	77.96	81.22	1,202,137	+2.36(+2.99%)
Jan 25, 2023	77.06	79.51	76.15	78.87	1,671,314	+0.02(+0.03%)
Jan 24, 2023	81.00	82.41	78.05	78.85	1,754,117	-4.96(-5.92%)
Jan 23, 2023	78.85	84.00	78.17	83.81	1,817,723	+5.79(+7.43%)
Jan 20, 2023	76.29	78.01	75.25	78.01	1,865,529	+2.94(+3.92%)
Jan 19, 2023	77.88	78.20	74.58	75.07	1,946,945	-3.91(-4.95%)
Jan 18, 2023	80.22	81.95	78.91	78.98	1,124,451	-0.20(-0.25%)
Jan 17, 2023	78.87	79.94	78.07	79.17	1,300,441	+0.07(+0.09%)
Jan 13, 2023	77.48	79.34	77.27	79.11	912,734	+0.29(+0.37%)
Jan 12, 2023	79.73	79.73	76.49	78.82	1,270,044	+0.21(+0.27%)
Jan 11, 2023	76.65	78.67	75.66	78.61	1,239,368	+2.64(+3.48%)
Jan 10, 2023	73.72	76.04	73.31	75.97	2,384,812	+2.30(+3.12%)
Jan 09, 2023	71.57	74.43	71.07	73.67	2,491,554	+3.78(+5.40%)
Jan 06, 2023	67.76	70.14	66.59	69.89	2,643,049	+3.60(+5.43%)
Jan 05, 2023	65.68	67.12	65.04	66.30	1,357,443	-0.57(-0.85%)
Jan 04, 2023	64.85	67.34	64.65	66.86	1,825,073	+3.12(+4.90%)
Jan 03, 2023	66.50	66.53	63.45	63.74	1,952,707	-1.44(-2.21%)
Dec 30, 2022	64.32	65.38	63.54	65.18	1,170,716	+0.15(+0.23%)
Dec 29, 2022	63.46	65.31	62.97	65.03	1,531,181	+2.71(+4.35%)
Dec 28, 2022	63.47	63.95	61.85	62.32	1,067,568	-1.62(-2.53%)
Dec 27, 2022	64.83	64.83	62.90	63.94	1,298,960	-1.14(-1.76%)
Dec 23, 2022	63.63	65.13	62.58	65.08	1,097,858	+0.98(+1.53%)
Dec 22, 2022	64.03	64.73	61.91	64.10	2,155,315	-2.27(-3.41%)
Dec 21, 2022	65.02	66.41	64.59	66.37	1,079,874	+2.15(+3.34%)
Dec 20, 2022	62.72	64.92	62.66	64.22	1,577,467	+0.21(+0.33%)
Dec 19, 2022	65.89	66.22	62.85	64.01	1,588,778	-1.90(-2.88%)
Dec 16, 2022	66.84	67.86	64.74	65.91	1,376,677	-1.51(-2.24%)
Dec 15, 2022	71.11	71.49	67.24	67.42	2,048,920	-5.22(-7.18%)
Dec 14, 2022	73.25	74.47	71.73	72.64	1,269,412	-1.01(-1.38%)
Dec 13, 2022	76.57	76.99	72.68	73.65	1,810,315	+1.41(+1.95%)
Dec 12, 2022	69.01	72.24	68.43	72.24	1,736,600	+2.84(+4.10%)
Dec 09, 2022	69.89	71.28	68.73	69.40	1,442,096	-1.88(-2.64%)
Dec 08, 2022	69.43	71.86	69.00	71.27	1,783,162	+2.33(+3.37%)
Dec 07, 2022	68.12	70.07	67.93	68.95	1,379,668	-0.22(-0.32%)
Dec 06, 2022	74.58	74.58	68.75	69.17	1,855,584	-5.24(-7.04%)
Dec 05, 2022	74.82	78.03	73.59	74.40	6,978,914	-0.93(-1.24%)
Dec 02, 2022	74.15	75.41	73.44	75.34	3,240,941	-0.65(-0.85%)
Dec 01, 2022	77.34	78.04	74.64	75.98	2,505,643	-0.82(-1.07%)
Nov 30, 2022	72.16	76.90	70.89	76.81	2,107,716	+4.87(+6.77%)
Nov 29, 2022	72.05	72.67	71.07	71.94	1,703,166	+0.14(+0.19%)
Nov 28, 2022	73.19	73.97	71.08	71.80	2,513,998	-3.52(-4.67%)
Nov 25, 2022	74.12	75.93	73.89	75.32	805,018	+0.58(+0.77%)
Nov 23, 2022	73.06	75.33	72.97	74.74	824,709	+1.86(+2.55%)
Nov 22, 2022	71.16	72.90	70.63	72.88	1,283,405	+2.31(+3.27%)
Nov 21, 2022	71.61	72.41	70.06	70.58	1,052,736	-2.31(-3.16%)
Nov 18, 2022	73.65	73.77	70.69	72.88	1,317,202	+1.69(+2.37%)
Nov 17, 2022	70.03	71.60	69.44	71.19	1,585,537	-1.18(-1.63%)
Nov 16, 2022	76.41	76.91	72.24	72.38	1,649,112	-7.41(-9.29%)
Nov 15, 2022	78.58	81.11	77.82	79.79	2,151,902	+5.00(+6.68%)
Nov 14, 2022	75.28	75.75	73.59	74.79	2,156,511	-1.28(-1.69%)
Nov 11, 2022	74.42	77.17	73.49	76.07	1,994,067	+1.82(+2.45%)
Nov 10, 2022	69.06	74.49	68.03	74.26	3,201,962	+9.82(+15.24%)
Nov 09, 2022	66.69	66.69	64.34	64.44	1,991,050	-3.39(-5.00%)
Nov 08, 2022	67.73	69.15	66.59	67.83	1,939,522	+2.04(+3.10%)
Nov 07, 2022	64.61	66.31	63.45	65.79	1,848,034	+2.25(+3.53%)
Nov 04, 2022	64.79	65.22	61.37	63.54	2,600,040	+0.47(+0.74%)
Nov 03, 2022	62.47	63.47	61.49	63.08	3,628,410	-0.04(-0.06%)
Nov 02, 2022	74.53		62.06	63.12	9,707,618	-16.75(-20.97%)
Nov 01, 2022	80.98	81.29	79.21	79.86	1,734,495	+1.11(+1.41%)
Oct 31, 2022	79.60	79.85	78.56	78.75	1,671,955	-1.54(-1.92%)
Oct 28, 2022	78.15	81.40	77.60	80.29	1,393,590	+2.07(+2.65%)
Oct 27, 2022	80.31	81.58	78.16	78.21	1,126,728	-1.46(-1.83%)
Oct 26, 2022	77.64	81.80	76.90	79.67	1,378,228	+0.53(+0.66%)
Oct 25, 2022	77.39	80.47	77.17	79.14	1,162,994	+2.47(+3.22%)
Oct 24, 2022	76.50	76.91	74.36	76.67	1,067,338	-0.03(-0.04%)
Oct 21, 2022	74.81	76.79	74.25	76.70	1,216,609	+1.36(+1.80%)
Oct 20, 2022	76.76	78.14	74.51	75.34	1,185,440	-0.59(-0.77%)
Oct 19, 2022	75.39	76.53	74.57	75.93	865,742	-0.13(-0.17%)
Oct 18, 2022	77.85	78.35	74.43	76.06	1,255,766	+1.15(+1.54%)
Oct 17, 2022	75.61	76.79	74.57	74.91	1,283,698	+1.67(+2.28%)
Oct 14, 2022	79.10	79.22	73.17	73.24	1,691,019	-4.65(-5.96%)
Oct 13, 2022	70.98	79.80	70.45	77.88	1,722,006	+2.25(+2.98%)
Oct 12, 2022	76.67	77.41	74.99	75.63	1,194,013	-1.52(-1.97%)
Oct 11, 2022	78.71	79.32	75.82	77.15	2,674,848	-2.64(-3.31%)
Oct 10, 2022	81.81	81.86	78.60	79.79	1,895,949	-1.74(-2.13%)
Oct 07, 2022	84.98	85.17	81.07	81.53	1,633,408	-6.00(-6.86%)
Oct 06, 2022	89.34	91.08	87.48	87.53	1,158,202	-2.11(-2.36%)
Oct 05, 2022	88.49	90.52	85.96	89.65	1,138,287	+0.62(+0.69%)
Oct 04, 2022	88.66	90.19	88.02	89.03	1,794,755	+3.18(+3.70%)