Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	27.88	28.59	27.75	28.17	1,320,717	+0.24(+0.87%)
Sep 27, 2018	28.32	28.95	27.83	27.93	1,428,422	-0.24(-0.86%)
Sep 26, 2018	28.51	28.85	28.17	28.17	1,117,306	-0.49(-1.70%)
Sep 25, 2018	29.39	29.58	28.61	28.66	988,192	-0.73(-2.48%)
Sep 24, 2018	29.10	29.73	28.66	29.39	1,043,465	+0.24(+0.83%)
Sep 21, 2018	28.80	29.24	28.71	29.14	1,948,397	+0.34(+1.18%)
Sep 20, 2018	28.66	28.95	28.51	28.80	1,306,715	+0.34(+1.20%)
Sep 19, 2018	28.80	29.00	27.93	28.46	1,552,869	-0.24(-0.85%)
Sep 18, 2018	29.10	29.53	28.61	28.71	736,609	-0.34(-1.17%)
Sep 17, 2018	29.58	29.68	28.95	29.05	682,661	-0.73(-2.45%)
Sep 14, 2018	29.49	29.83	29.07	29.78	734,451	+0.54(+1.83%)
Sep 13, 2018	29.19	29.73	28.90	29.24	1,606,908	+0.34(+1.18%)
Sep 12, 2018	30.21	30.21	28.41	28.90	2,810,480	-1.75(-5.71%)
Sep 11, 2018	30.90	30.94	30.41	30.65	1,314,588	-0.10(-0.32%)
Sep 10, 2018	30.60	31.04	30.17	30.75	977,776	+0.19(+0.64%)
Sep 07, 2018	29.68	30.65	29.34	30.56	1,526,861	+1.00(+3.37%)
Sep 06, 2018	32.06	32.40	29.51	29.56	1,972,655	-2.65(-8.23%)
Sep 05, 2018	32.02	32.21	31.36	32.21	823,937	+0.00(+0.00%)
Sep 04, 2018	32.70	32.99	32.06	32.21	917,149	-0.78(-2.36%)
Aug 31, 2018		32.99	32.99	32.99	0	+0.15(+0.44%)
Aug 30, 2018	32.94	33.18	32.71	32.84	764,840	-0.29(-0.88%)
Aug 29, 2018	33.18	33.33	32.79	33.13	772,779	-0.05(-0.15%)
Aug 28, 2018	33.28	33.46	32.99	33.18	742,082	+0.05(+0.15%)
Aug 27, 2018	32.70	33.46	32.68	33.13	1,245,487	+0.54(+1.64%)
Aug 24, 2018	32.45	32.89	32.40	32.60	512,892	+0.29(+0.90%)
Aug 23, 2018	32.31	32.89	32.06	32.31	722,268	+0.05(+0.15%)
Aug 22, 2018	31.72	32.50	31.67	32.26	855,069	+0.39(+1.22%)
Aug 21, 2018	31.48	32.06	31.48	31.87	1,190,789	+0.39(+1.24%)
Aug 20, 2018	31.63	31.97	31.19	31.48	1,448,305	-0.05(-0.15%)
Aug 17, 2018	32.31	32.39	31.29	31.53	1,200,483	-1.07(-3.28%)
Aug 16, 2018	32.94	33.38	32.48	32.60	849,909	-0.24(-0.74%)
Aug 15, 2018	33.86	33.96	32.84	32.84	859,429	-1.27(-3.71%)
Aug 14, 2018	34.06	34.45	33.96	34.11	548,686	+0.10(+0.29%)
Aug 13, 2018	34.11	34.20	33.82	34.01	556,484	+0.15(+0.43%)
Aug 10, 2018	34.69	34.91	33.82	33.86	827,349	-1.27(-3.60%)
Aug 09, 2018	35.28	35.42	34.98	35.13	466,234	-0.34(-0.96%)
Aug 08, 2018	35.13	35.55	34.93	35.47	571,197	+0.19(+0.55%)
Aug 07, 2018	35.62	35.81	35.18	35.28	649,331	-0.29(-0.82%)
Aug 06, 2018	35.13	35.81	34.98	35.57	853,320	+0.54(+1.53%)
Aug 03, 2018	34.89	35.13	34.59	35.03	984,063	+0.10(+0.28%)
Aug 02, 2018	34.01	34.93	33.82	34.93	830,335	+0.63(+1.84%)
Aug 01, 2018	34.35	34.50	33.96	34.30	908,419	+0.10(+0.28%)
Jul 31, 2018	33.91	34.74	33.91	34.20	913,204	+0.51(+1.50%)
Jul 30, 2018	33.99	34.35	33.41	33.70	1,069,907	-0.49(-1.42%)
Jul 27, 2018	35.59	35.88	33.89	34.18	1,344,187	-1.02(-2.90%)
Jul 26, 2018	37.44	37.44	33.46	35.20	2,245,646	-1.41(-3.85%)
Jul 25, 2018	36.37	36.73	35.98	36.61	1,288,574	+0.15(+0.40%)
Jul 24, 2018	37.15	37.53	36.15	36.47	1,195,975	-0.34(-0.92%)
Jul 23, 2018	36.56	37.00	36.03	36.81	985,944	+0.05(+0.13%)
Jul 20, 2018	36.81	37.27	36.42	36.76	1,027,186	-0.05(-0.13%)
Jul 19, 2018	36.37	36.95	36.13	36.81	1,185,695	+0.10(+0.26%)
Jul 18, 2018	35.74	36.85	35.74	36.71	1,502,878	+1.26(+3.56%)
Jul 17, 2018	34.38	35.54	34.04	35.45	1,023,030	+1.12(+3.25%)
Jul 16, 2018	34.14	34.39	33.87	34.33	754,714	+0.29(+0.86%)
Jul 13, 2018		34.23	33.70	34.04	711,207	+0.15(+0.43%)
Jul 12, 2018	33.41	34.33	33.22	33.89	2,072,973	+1.02(+3.10%)
Jul 11, 2018	34.04	34.15	32.82	32.87	755,107	-1.51(-4.38%)
Jul 10, 2018	34.67	35.03	34.33	34.38	787,121	-0.15(-0.42%)
Jul 09, 2018	34.18	34.62	33.84	34.52	466,142	+0.68(+2.01%)
Jul 06, 2018	33.99	33.99	33.47	33.84	774,342	-0.24(-0.71%)
Jul 05, 2018	33.46	34.14	33.36	34.09	656,370	+1.02(+3.08%)
Jul 03, 2018		33.07	33.07	33.07	0	-0.39(-1.16%)