Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	29.11	29.78	28.77	29.30	1,494,185	+0.48(+1.68%)
Nov 29, 2017	31.14	31.53	28.58	28.82	1,681,984	-2.27(-7.31%)
Nov 28, 2017	31.28	31.53	30.75	31.09	968,355	+0.05(+0.16%)
Nov 27, 2017	30.95	31.19	30.41	31.04	1,127,867	-0.10(-0.31%)
Nov 24, 2017	31.09	31.43	30.95	31.14	404,850	+0.24(+0.78%)
Nov 22, 2017	31.48	31.62	30.80	30.90	758,027	-0.63(-1.99%)
Nov 21, 2017	30.75	31.77	30.75	31.53	962,434	+0.87(+2.84%)
Nov 20, 2017	30.36	30.66	30.17	30.66	881,283	+0.44(+1.44%)
Nov 17, 2017	30.27	30.51	29.74	30.22	1,478,799	-0.19(-0.64%)
Nov 16, 2017	29.88	30.75	29.88	30.41	1,014,860	+0.68(+2.28%)
Nov 15, 2017	29.69	29.93	29.20	29.74	946,851	-0.19(-0.65%)
Nov 14, 2017	30.46	30.69	29.81	29.93	1,008,277	-0.73(-2.37%)
Nov 13, 2017	30.27	31.09	30.22	30.66	934,415	+0.10(+0.32%)
Nov 10, 2017	30.27	30.75	30.27	30.56	1,631,502	+0.29(+0.96%)
Nov 09, 2017	31.09	31.38	29.91	30.27	1,108,757	-1.16(-3.69%)
Nov 08, 2017	31.28	31.53	31.16	31.43	661,573	-0.05(-0.15%)
Nov 07, 2017	31.67	31.82	31.16	31.48	827,949	-0.24(-0.76%)
Nov 06, 2017	31.43	31.79	31.09	31.72	940,824	+0.39(+1.23%)
Nov 03, 2017	30.90	31.48	30.70	31.33	760,200	+0.58(+1.89%)
Nov 02, 2017	30.56	31.09	30.32	30.75	1,464,071	+0.17(+0.55%)
Nov 01, 2017	31.91	31.91	30.15	30.58	1,068,931	-1.09(-3.44%)
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%)