Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	20.94	20.94	20.41	20.46	739,982	-0.53(-2.53%)
Feb 27, 2017	20.89	21.04	20.70	20.99	601,849	+0.00(+0.00%)
Feb 24, 2017	20.75	21.18	20.55	20.99	553,795	+0.00(+0.00%)
Feb 23, 2017	21.42	21.61	20.75	20.99	758,920	-0.53(-2.47%)
Feb 22, 2017	21.37	21.52	21.23	21.52	567,032	+0.14(+0.68%)
Feb 21, 2017	21.28	21.66	21.08	21.37	974,982	+0.19(+0.91%)
Feb 17, 2017		21.18	21.18	21.18	0	+0.19(+0.92%)
Feb 16, 2017	21.08	21.18	20.70	20.99	675,553	-0.05(-0.23%)
Feb 15, 2017	20.75	21.13	20.70	21.04	780,360	+0.19(+0.93%)
Feb 14, 2017	20.60	20.89	20.40	20.84	1,133,756	+0.24(+1.17%)
Feb 13, 2017	20.46	20.70	20.31	20.60	1,048,156	+0.39(+1.91%)
Feb 10, 2017	19.78	20.46	19.78	20.22	1,286,158	+0.72(+3.71%)
Feb 09, 2017	18.91	19.54	18.91	19.49	780,173	+0.46(+2.41%)
Feb 08, 2017	18.86	19.11	18.72	19.03	574,226	+0.07(+0.38%)
Feb 07, 2017	18.77	19.15	18.72	18.96	583,339	+0.24(+1.29%)
Feb 06, 2017	19.01	19.01	18.67	18.72	913,058	-0.19(-1.02%)
Feb 03, 2017	19.06	19.66	18.79	18.91	878,609	+0.14(+0.77%)
Feb 02, 2017	19.30	19.68	18.43	18.77	1,233,214	+0.63(+3.46%)
Feb 01, 2017	18.38	18.62	18.00	18.14	728,893	+0.05(+0.27%)
Jan 31, 2017	18.09	18.19	17.71	18.09	467,682	-0.14(-0.79%)
Jan 30, 2017	18.19	18.43	17.85	18.24	654,885	-0.14(-0.79%)
Jan 27, 2017	18.33	18.67	18.33	18.38	423,866	+0.10(+0.53%)
Jan 26, 2017	18.62	18.67	18.14	18.29	486,398	-0.24(-1.30%)
Jan 25, 2017	18.48	18.72	18.12	18.53	521,500	+0.19(+1.05%)
Jan 24, 2017	18.04	18.53	17.85	18.33	581,007	+0.43(+2.43%)
Jan 23, 2017	17.56	18.04	17.42	17.90	740,982	+0.29(+1.64%)
Jan 20, 2017	17.56	17.90	17.56	17.61	443,750	+0.05(+0.28%)
Jan 19, 2017	17.75	17.88	17.47	17.56	231,466	-0.19(-1.09%)
Jan 18, 2017	17.66	17.95	17.66	17.75	285,777	+0.19(+1.10%)
Jan 17, 2017	18.19	18.19	17.51	17.56	402,343	-0.72(-3.96%)
Jan 13, 2017		18.29	18.29	18.29	0	+0.48(+2.71%)
Jan 12, 2017	18.19	18.19	17.61	17.80	560,715	-0.48(-2.64%)
Jan 11, 2017	17.61	18.38	17.54	18.29	750,151	+0.68(+3.84%)
Jan 10, 2017	17.51	17.61	17.39	17.61	590,585	+0.14(+0.83%)
Jan 09, 2017	17.51	17.75	17.37	17.47	798,781	-0.14(-0.82%)
Jan 06, 2017	17.71	17.71	17.47	17.61	352,378	-0.14(-0.81%)
Jan 05, 2017	17.61	17.92	17.54	17.75	490,385	-0.05(-0.27%)
Jan 04, 2017	17.47	17.90	17.47	17.80	807,244	+0.34(+1.93%)
Jan 03, 2017	17.47	17.59	17.03	17.47	674,204	+0.19(+1.12%)
Dec 30, 2016		17.27	17.27	17.27	0	-0.14(-0.83%)
Dec 29, 2016	17.32	17.42	17.13	17.42	510,972	+0.14(+0.84%)
Dec 28, 2016	17.71	17.85	17.27	17.27	398,083	-0.34(-1.92%)
Dec 27, 2016	17.42	17.80	17.42	17.61	608,969	+0.10(+0.55%)
Dec 23, 2016		17.51	17.51	17.51	0	+0.05(+0.28%)
Dec 22, 2016	17.80	17.85	17.27	17.47	636,700	-0.29(-1.63%)
Dec 21, 2016	17.75	18.04	17.71	17.75	680,411	-0.05(-0.27%)
Dec 20, 2016	17.61	17.85	17.47	17.80	375,210	+0.24(+1.37%)
Dec 19, 2016	17.47	17.95	17.47	17.56	1,106,607	+0.19(+1.11%)
Dec 16, 2016	18.00	18.24	17.32	17.37	1,142,053	-0.53(-2.96%)
Dec 15, 2016	17.66	18.29	17.56	17.90	538,624	+0.34(+1.92%)
Dec 14, 2016	17.90	18.24	17.44	17.56	466,945	-0.34(-1.89%)
Dec 13, 2016	17.42	18.00	17.22	17.90	680,418	+0.53(+3.06%)
Dec 12, 2016	17.71	17.90	17.20	17.37	962,031	-0.34(-1.91%)
Dec 09, 2016	17.80	17.88	17.56	17.71	354,935	+0.00(+0.00%)
Dec 08, 2016	17.42	18.16	17.42	17.71	791,028	+0.39(+2.23%)
Dec 07, 2016	17.18	17.68	17.18	17.32	652,124	+0.14(+0.84%)
Dec 06, 2016	17.22	17.37	16.84	17.18	423,247	+0.00(+0.00%)
Dec 05, 2016	17.08	17.37	16.93	17.18	472,524	+0.24(+1.42%)
Dec 02, 2016	16.74	17.08	16.50	16.93	532,049	+0.14(+0.86%)