Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	45.63	46.26	45.37	46.18	1,021,258	+0.76(+1.66%)
Sep 27, 2019	46.61	46.64	45.21	45.42	929,793	-1.37(-2.94%)
Sep 26, 2019	47.01	47.19	46.45	46.80	650,266	-0.10(-0.21%)
Sep 25, 2019	46.37	46.99	45.57	46.90	901,163	+0.66(+1.42%)
Sep 24, 2019	47.19	47.52	45.97	46.24	887,832	-0.87(-1.85%)
Sep 23, 2019	46.36	47.46	46.32	47.11	626,310	+0.48(+1.03%)
Sep 20, 2019	46.92	47.06	46.05	46.63	1,472,445	-0.11(-0.23%)
Sep 19, 2019	46.84	47.03	46.41	46.74	733,100	+0.04(+0.08%)
Sep 18, 2019	47.00	47.10	45.97	46.70	841,754	+0.16(+0.34%)
Sep 17, 2019	46.46	46.94	46.06	46.54	983,058	+0.16(+0.34%)
Sep 16, 2019	45.88	46.39	45.55	46.39	729,968	+0.16(+0.34%)
Sep 13, 2019	45.80	46.68	45.47	46.23	1,003,166	+0.59(+1.29%)
Sep 12, 2019	44.66	45.88	44.66	45.64	897,658	+1.02(+2.29%)
Sep 11, 2019	44.02	44.92	43.73	44.62	892,102	+0.71(+1.61%)
Sep 10, 2019	43.57	44.10	43.03	43.91	1,112,260	+0.18(+0.40%)
Sep 09, 2019	43.74	43.77	43.30	43.74	689,632	+0.27(+0.63%)
Sep 06, 2019	43.37	43.82	43.05	43.46	822,792	+0.11(+0.25%)
Sep 05, 2019	42.84	43.91	42.84	43.35	837,623	+0.94(+2.22%)
Sep 04, 2019	42.23	42.76	41.99	42.41	904,145	+0.63(+1.50%)
Sep 03, 2019	41.84	42.03	41.44	41.78	570,238	-0.25(-0.58%)
Aug 30, 2019	42.29	42.73	41.81	42.03	498,831	-0.06(-0.14%)
Aug 29, 2019	41.41	42.24	41.37	42.09	400,104	+1.25(+3.05%)
Aug 28, 2019	40.31	41.00	40.01	40.84	351,882	+0.43(+1.07%)
Aug 27, 2019	41.10	41.25	40.26	40.41	1,014,872	-0.34(-0.84%)
Aug 26, 2019	41.16	41.36	40.56	40.75	878,246	+0.04(+0.10%)
Aug 23, 2019	42.14	42.14	40.47	40.71	733,216	-1.64(-3.87%)
Aug 22, 2019	42.55	42.55	40.73	42.35	909,132	-0.25(-0.58%)
Aug 21, 2019	42.15	42.61	41.78	42.60	845,245	+0.98(+2.36%)
Aug 20, 2019	42.02	42.22	41.32	41.62	633,374	-0.37(-0.89%)
Aug 19, 2019	42.23	42.50	41.97	41.99	723,425	+0.52(+1.25%)
Aug 16, 2019	41.00	41.56	40.76	41.47	575,974	+0.88(+2.18%)
Aug 15, 2019	40.60	41.02	40.31	40.59	660,588	+0.14(+0.34%)
Aug 14, 2019	40.42	40.80	39.25	40.45	761,453	-0.94(-2.28%)
Aug 13, 2019	40.40	41.85	39.04	41.39	950,029	+1.09(+2.70%)
Aug 12, 2019	40.82	40.82	40.18	40.30	643,283	-0.45(-1.11%)
Aug 09, 2019	40.93	41.16	40.40	40.75	755,533	-0.45(-1.10%)
Aug 08, 2019	40.62	41.24	40.15	41.20	809,389	+1.08(+2.69%)
Aug 07, 2019	39.11	40.29	39.11	40.13	937,534	+0.41(+1.04%)
Aug 06, 2019	40.03	40.88	39.23	39.71	1,099,402	-0.01(-0.02%)
Aug 05, 2019	40.33	40.51	39.40	39.72	1,448,784	-1.04(-2.55%)
Aug 02, 2019	41.42	41.42	40.49	40.76	691,230	-0.79(-1.91%)
Aug 01, 2019	42.62	43.65	41.18	41.56	1,868,549	-1.14(-2.67%)
Jul 31, 2019	43.18	43.52	42.30	42.70	1,227,825	-0.77(-1.76%)
Jul 30, 2019	43.65	43.83	43.03	43.46	1,283,990	-0.49(-1.12%)
Jul 29, 2019	43.16	44.20	42.46	43.95	1,832,985	+0.87(+2.02%)
Jul 26, 2019	42.27	43.54	42.26	43.08	1,963,363	+0.90(+2.14%)
Jul 25, 2019	41.56	43.74	40.99	42.18	3,799,898	+0.90(+2.18%)
Jul 24, 2019	39.09	41.32	39.09	41.28	2,597,778	+2.37(+6.09%)
Jul 23, 2019	38.26	38.93	37.88	38.91	992,614	+0.98(+2.58%)
Jul 22, 2019	37.26	38.32	37.26	37.93	1,309,993	+0.66(+1.76%)
Jul 19, 2019	37.44	37.67	37.17	37.27	838,247	+0.02(+0.05%)
Jul 18, 2019	36.48	37.30	36.48	37.25	1,279,803	+0.73(+2.01%)
Jul 17, 2019	36.05	36.74	35.26	36.52	1,365,374	+0.87(+2.45%)
Jul 16, 2019	35.72	35.85	35.40	35.65	784,360	-0.20(-0.55%)
Jul 15, 2019	36.11	36.22	35.67	35.84	1,096,919	-0.06(-0.16%)
Jul 12, 2019	35.26	36.04	34.77	35.90	1,237,719	+0.71(+2.00%)
Jul 11, 2019	35.33	35.39	34.74	35.20	1,725,069	-0.14(-0.39%)
Jul 10, 2019	35.14	35.57	34.89	35.33	1,545,161	+0.40(+1.15%)
Jul 09, 2019	34.63	34.99	34.28	34.93	968,073	+0.18(+0.51%)
Jul 08, 2019	35.16	35.38	34.40	34.75	1,466,706	-0.76(-2.15%)
Jul 05, 2019	35.69	35.75	35.20	35.52	1,159,111	-0.33(-0.93%)
Jul 03, 2019	36.69	37.00	35.60	35.85	2,086,482	-1.07(-2.89%)
Jul 02, 2019	37.54	37.54	36.69	36.92	1,114,479	-0.58(-1.54%)