Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	16.62	16.87	16.59	16.81	366,453	+0.24(+1.46%)
Sep 29, 2016	16.60	16.72	16.46	16.57	367,894	-0.04(-0.23%)
Sep 28, 2016	16.44	16.63	16.44	16.61	710,874	+0.17(+1.06%)
Sep 27, 2016	16.35	16.50	16.34	16.43	689,507	+0.09(+0.53%)
Sep 26, 2016	16.50	16.53	16.34	16.35	440,569	-0.22(-1.34%)
Sep 23, 2016	16.74	16.74	16.52	16.57	304,054	-0.20(-1.21%)
Sep 22, 2016	16.59	16.81	16.48	16.77	367,801	+0.29(+1.76%)
Sep 21, 2016	16.29	16.53	16.18	16.48	303,899	+0.22(+1.36%)
Sep 20, 2016	16.13	16.32	16.02	16.26	463,583	+0.25(+1.57%)
Sep 19, 2016	15.93	16.13	15.93	16.01	390,460	+0.15(+0.97%)
Sep 16, 2016	15.80	15.89	15.62	15.85	889,981	+0.08(+0.49%)
Sep 15, 2016	15.58	15.82	15.52	15.78	282,648	+0.23(+1.49%)
Sep 14, 2016	15.73	15.78	15.44	15.54	388,826	-0.13(-0.80%)
Sep 13, 2016	15.95	16.08	15.64	15.67	425,316	-0.38(-2.35%)
Sep 12, 2016	15.79	16.05	15.75	16.05	617,284	+0.21(+1.34%)
Sep 09, 2016	16.28	16.28	15.82	15.83	470,484	-0.57(-3.47%)
Sep 08, 2016	16.53	16.60	16.36	16.40	376,845	-0.22(-1.33%)
Sep 07, 2016	16.50	16.63	16.36	16.63	666,806	+0.13(+0.76%)
Sep 06, 2016	16.68	16.73	16.41	16.50	383,314	-0.16(-0.98%)
Sep 02, 2016	16.72	16.66	16.66	16.66	442,623	-0.01(-0.06%)
Sep 01, 2016	16.50	16.67	16.30	16.67	477,481	+0.23(+1.41%)
Aug 31, 2016	16.83	16.83	16.39	16.44	799,075	-0.37(-2.18%)
Aug 30, 2016	16.91	17.06	16.73	16.81	366,683	-0.09(-0.51%)
Aug 29, 2016	16.74	16.94	16.72	16.90	617,830	+0.14(+0.81%)
Aug 26, 2016	16.66	16.92	16.63	16.76	422,172	+0.06(+0.35%)
Aug 25, 2016	16.74	16.88	16.64	16.70	440,407	-0.12(-0.69%)
Aug 24, 2016	16.92	17.07	16.79	16.82	359,463	-0.14(-0.80%)
Aug 23, 2016	16.49	16.96	16.49	16.95	805,512	+0.45(+2.75%)
Aug 22, 2016	16.64	16.85	16.48	16.50	364,991	-0.20(-1.21%)
Aug 19, 2016	16.40	16.76	16.40	16.70	853,656	+0.27(+1.64%)
Aug 18, 2016	16.30	16.47	16.22	16.43	330,297	+0.23(+1.43%)
Aug 17, 2016	16.12	16.31	16.00	16.20	647,124	+0.07(+0.42%)
Aug 16, 2016	16.48	16.57	16.10	16.13	729,059	-0.35(-2.11%)
Aug 15, 2016	16.42	16.61	16.42	16.48	521,756	+0.05(+0.29%)
Aug 12, 2016	16.35	16.47	16.30	16.43	314,046	+0.09(+0.53%)
Aug 11, 2016	16.36	16.41	16.32	16.35	284,787	+0.02(+0.12%)
Aug 10, 2016	16.59	16.59	16.27	16.33	264,561	-0.21(-1.28%)
Aug 09, 2016	16.50	16.72	16.49	16.54	355,526	+0.01(+0.06%)
Aug 08, 2016	16.50	16.64	16.42	16.53	434,042	+0.04(+0.23%)
Aug 05, 2016	16.15	16.62	16.10	16.49	522,192	+0.41(+2.52%)
Aug 04, 2016	16.15	16.29	16.08	16.09	449,250	-0.10(-0.60%)
Aug 03, 2016	16.23	16.33	16.13	16.18	533,268	-0.03(-0.18%)
Aug 02, 2016	16.37	16.40	16.09	16.21	650,153	-0.16(-1.00%)
Aug 01, 2016	16.46	16.63	16.33	16.37	1,004,496	-0.12(-0.70%)
Jul 29, 2016	16.34	16.54	16.19	16.49	1,030,461	+0.21(+1.30%)
Jul 28, 2016	16.07	16.40	15.98	16.28	1,535,620	-0.08(-0.47%)
Jul 27, 2016	15.34	17.11	15.23	16.36	3,776,174	+1.67(+11.37%)
Jul 26, 2016	14.44	14.72	14.37	14.69	690,560	+0.32(+2.22%)
Jul 25, 2016	14.18	14.42	14.18	14.37	618,711	+0.13(+0.88%)
Jul 22, 2016	14.20	14.27	14.05	14.24	298,863	+0.04(+0.27%)
Jul 21, 2016	14.36	14.41	14.18	14.20	369,174	-0.22(-1.54%)
Jul 20, 2016	14.45	14.48	14.37	14.43	368,052	+0.06(+0.40%)
Jul 19, 2016	14.40	14.48	14.02	14.37	350,022	-0.07(-0.47%)
Jul 18, 2016	14.58	14.65	14.40	14.44	324,949	-0.04(-0.27%)
Jul 15, 2016	14.64	14.64	14.40	14.47	330,468	-0.05(-0.33%)
Jul 14, 2016	14.57	14.75	14.34	14.52	397,305	+0.06(+0.40%)
Jul 13, 2016	14.56	14.57	14.40	14.46	571,689	+0.01(+0.07%)
Jul 12, 2016	14.47	14.57	14.41	14.45	636,726	+0.02(+0.13%)
Jul 11, 2016	14.24	14.47	14.24	14.44	569,967	+0.26(+1.84%)
Jul 08, 2016	13.82	14.23	13.69	14.17	652,820	+0.48(+3.52%)
Jul 07, 2016	13.76	13.91	13.58	13.69	288,933	+0.03(+0.21%)
Jul 05, 2016	13.88	13.93	13.62	13.66	277,841	-0.33(-2.34%)