Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	31.33	31.96	31.09	31.67	1,224,627	+0.70(+2.25%)
Oct 30, 2017	31.22	31.31	30.66	30.97	1,211,794	-0.19(-0.62%)
Oct 27, 2017	31.17	31.60	30.88	31.17	1,110,537	+0.29(+0.94%)
Oct 26, 2017	29.33	31.12	29.33	30.88	1,590,870	+1.83(+6.31%)
Oct 25, 2017	29.24	29.86	28.61	29.04	1,606,491	-0.24(-0.82%)
Oct 24, 2017	29.24	29.62	29.09	29.29	831,772	+0.19(+0.66%)
Oct 23, 2017	29.14	29.43	29.00	29.09	1,027,205	+0.00(+0.00%)
Oct 20, 2017	29.53	29.77	29.09	29.09	838,681	-0.05(-0.17%)
Oct 19, 2017	29.14	29.24	28.56	29.14	595,386	-0.29(-0.98%)
Oct 18, 2017	29.43	29.53	28.97	29.43	1,064,115	+0.53(+1.84%)
Oct 17, 2017	28.95	29.04	28.66	28.90	569,882	+0.00(+0.00%)
Oct 16, 2017	28.85	29.04	28.61	28.90	861,081	+0.29(+1.01%)
Oct 13, 2017	28.51	28.71	28.28	28.61	741,838	+0.34(+1.19%)
Oct 12, 2017	27.98	28.80	27.93	28.27	832,212	+0.29(+1.03%)
Oct 11, 2017	27.50	27.98	27.36	27.98	717,229	+0.43(+1.58%)
Oct 10, 2017	27.98	28.08	27.26	27.55	1,305,616	-0.29(-1.04%)
Oct 09, 2017	28.03	28.08	27.65	27.84	756,328	-0.10(-0.35%)
Oct 06, 2017	27.60	27.93	27.40	27.93	573,683	+0.29(+1.05%)
Oct 05, 2017	28.18	28.18	27.60	27.65	1,209,855	-0.48(-1.72%)
Oct 04, 2017	28.18	28.18	27.74	28.13	568,659	-0.05(-0.17%)
Oct 03, 2017	28.08	28.22	27.65	28.18	831,616	-0.05(-0.17%)
Oct 02, 2017	28.08	28.27	27.69	28.22	830,698	+0.39(+1.39%)
Sep 29, 2017	27.79	27.98	27.33	27.84	1,147,535	+0.43(+1.58%)
Sep 28, 2017	27.40	27.65	27.07	27.40	867,435	+0.05(+0.18%)
Sep 27, 2017	26.68	27.52	26.54	27.36	1,356,935	+0.96(+3.66%)
Sep 26, 2017	26.54	26.78	26.34	26.39	825,971	-0.10(-0.36%)
Sep 25, 2017	26.73	26.87	26.37	26.49	762,255	-0.39(-1.44%)
Sep 22, 2017	26.54	26.97	26.54	26.87	675,511	+0.24(+0.91%)
Sep 21, 2017	26.54	26.78	26.15	26.63	716,606	+0.14(+0.55%)
Sep 20, 2017	26.97	26.97	26.15	26.49	646,754	-0.48(-1.79%)
Sep 19, 2017	26.82	27.07	26.54	26.97	762,433	+0.29(+1.09%)
Sep 18, 2017	26.54	27.28	26.34	26.68	1,251,354	+0.29(+1.10%)
Sep 15, 2017	26.49	26.80	26.20	26.39	2,060,136	+0.00(+0.00%)
Sep 14, 2017	26.20	26.68	26.10	26.39	704,185	+0.14(+0.55%)
Sep 13, 2017	26.00	26.39	25.82	26.25	786,129	+0.19(+0.74%)
Sep 12, 2017		26.05	25.57	26.05	808,518	+0.43(+1.69%)
Sep 11, 2017	24.80	25.62	24.68	25.62	783,451	+1.06(+4.32%)
Sep 08, 2017	25.57	25.91	24.46	24.56	728,182	-1.16(-4.50%)
Sep 07, 2017	25.43	25.86	25.09	25.72	920,002	+0.29(+1.14%)
Sep 06, 2017	24.90	25.67	24.65	25.43	1,139,906	+0.58(+2.33%)
Sep 05, 2017	24.85	24.99	24.41	24.85	900,024	-0.19(-0.77%)
Sep 01, 2017	24.56	25.04	24.44	25.04	752,715	+0.48(+1.96%)
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%)