Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	24.46	24.85	24.22	24.56	932,216	+0.10(+0.39%)
Aug 30, 2017	23.93	24.56	23.93	24.46	670,327	+0.63(+2.63%)
Aug 29, 2017	23.40	23.93	23.21	23.83	479,332	+0.19(+0.82%)
Aug 28, 2017	23.69	23.74	23.40	23.64	505,063	+0.10(+0.41%)
Aug 25, 2017	23.69	23.79	23.30	23.54	614,373	-0.10(-0.41%)
Aug 24, 2017	23.64	23.64	23.40	23.64	446,179	+0.10(+0.41%)
Aug 23, 2017	23.16	23.69	23.16	23.54	542,715	+0.05(+0.21%)
Aug 22, 2017	23.25	23.54	23.25	23.50	340,849	+0.48(+2.10%)
Aug 21, 2017	23.01	23.09	22.68	23.01	547,144	+0.05(+0.21%)
Aug 18, 2017	22.43	23.04	22.24	22.97	588,075	+0.34(+1.49%)
Aug 17, 2017	23.45	23.59	22.58	22.63	693,192	-0.96(-4.09%)
Aug 16, 2017	23.64	23.83	23.50	23.59	685,478	+0.00(+0.00%)
Aug 15, 2017	23.93	23.93	23.40	23.59	397,097	-0.24(-1.01%)
Aug 14, 2017	23.88	24.03	23.54	23.83	488,945	+0.29(+1.23%)
Aug 11, 2017	23.11	23.57	23.06	23.54	603,705	+0.53(+2.31%)
Aug 10, 2017	23.74	23.74	23.01	23.01	634,929	-0.82(-3.44%)
Aug 09, 2017	23.69	24.09	23.45	23.83	526,125	-0.14(-0.60%)
Aug 08, 2017	24.27	24.49	23.91	23.98	599,481	-0.29(-1.19%)
Aug 07, 2017	23.79	24.41	23.76	24.27	636,133	+0.48(+2.03%)
Aug 04, 2017	24.07	24.07	23.66	23.79	725,940	-0.43(-1.79%)
Aug 03, 2017	24.46	24.56	24.03	24.22	857,833	-0.14(-0.59%)
Aug 02, 2017	25.52	25.57	24.22	24.36	588,928	-1.01(-3.99%)
Aug 01, 2017	25.38	25.43	24.94	25.38	943,690	+0.19(+0.77%)
Jul 31, 2017	25.57	25.57	25.11	25.18	1,101,994	-0.34(-1.32%)
Jul 28, 2017	25.62	26.15	25.47	25.52	1,051,906	-0.14(-0.56%)
Jul 27, 2017	25.76	26.00	24.85	25.67	1,313,282	+0.72(+2.90%)
Jul 26, 2017	25.09	25.38	24.61	24.94	1,245,191	+0.19(+0.78%)
Jul 25, 2017	24.90	25.04	24.63	24.75	801,486	-0.14(-0.58%)
Jul 24, 2017	24.94	25.02	24.48	24.90	787,183	-0.05(-0.19%)
Jul 21, 2017	25.18	25.18	24.70	24.94	674,100	-0.05(-0.19%)
Jul 20, 2017		25.14	24.66	24.99	778,035	+0.05(+0.19%)
Jul 19, 2017	24.41	25.09	24.41	24.94	1,205,687	+0.63(+2.58%)
Jul 18, 2017	23.98	24.51	23.67	24.32	1,436,343	+0.27(+1.10%)
Jul 17, 2017	23.59	24.22	23.54	24.05	1,087,166	+0.36(+1.53%)
Jul 14, 2017	23.30	23.74	23.30	23.69	605,625	+0.43(+1.87%)
Jul 13, 2017	23.16	23.30	23.01	23.25	965,227	+0.24(+1.05%)
Jul 12, 2017	22.58	23.11	22.58	23.01	876,291	+0.58(+2.58%)
Jul 11, 2017	21.61	22.72	21.56	22.43	1,000,404	+0.82(+3.79%)
Jul 10, 2017	21.71	22.00	21.45	21.61	1,029,071	-0.10(-0.44%)
Jul 07, 2017	21.57	21.90	21.52	21.71	713,801	+0.34(+1.58%)
Jul 06, 2017	21.13	21.66	21.08	21.37	1,360,317	+0.00(+0.00%)
Jul 05, 2017	21.18	21.42	21.01	21.37	941,867	+0.19(+0.91%)
Jul 03, 2017	21.37	21.43	21.01	21.18	500,355	+0.00(+0.00%)
Jun 30, 2017	21.32	21.49	21.13	21.18	1,134,192	-0.10(-0.45%)
Jun 29, 2017	22.48	22.68	21.18	21.28	1,351,406	-1.30(-5.77%)
Jun 28, 2017	21.86	22.63	21.57	22.58	1,913,352	+0.92(+4.23%)
Jun 27, 2017	22.15	22.39	21.57	21.66	1,962,538	-0.63(-2.81%)
Jun 26, 2017	22.77	22.97	22.12	22.29	1,178,343	-0.29(-1.28%)
Jun 23, 2017	22.68	22.87	22.53	22.58	2,961,873	-0.10(-0.43%)
Jun 22, 2017	22.77	22.87	22.34	22.68	678,757	-0.10(-0.42%)
Jun 21, 2017	23.06	23.25	22.68	22.77	815,841	-0.14(-0.63%)
Jun 20, 2017	23.25	23.40	22.63	22.92	1,037,828	-0.39(-1.66%)
Jun 19, 2017	23.35	23.59	22.97	23.30	1,127,525	+0.10(+0.42%)
Jun 16, 2017	22.82	23.40	22.77	23.21	1,072,944	+0.05(+0.21%)
Jun 15, 2017	23.21	23.35	22.92	23.16	792,270	-0.48(-2.04%)
Jun 14, 2017	24.12	24.61	23.45	23.64	1,448,099	-0.39(-1.61%)
Jun 13, 2017	24.22	24.51	23.88	24.03	1,218,880	+0.00(+0.00%)
Jun 12, 2017	24.61	24.80	23.50	24.03	1,544,306	-0.87(-3.49%)
Jun 09, 2017	25.86	26.25	24.56	24.90	1,445,841	-0.82(-3.19%)
Jun 08, 2017	25.57	25.91	25.37	25.72	995,628	+0.24(+0.95%)
Jun 07, 2017	25.23	25.76	25.23	25.47	823,657	+0.14(+0.57%)
Jun 06, 2017	25.04	25.57	24.90	25.33	1,037,500	+0.19(+0.77%)
Jun 05, 2017	24.94	25.43	24.94	25.14	1,490,944	+0.14(+0.58%)
Jun 02, 2017	24.61	25.23	24.51	24.99	1,276,089	+0.63(+2.57%)