Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.20	24.40	23.53	23.91	1,191,998	-0.58(-2.36%)
Apr 27, 2017	24.11	24.68	23.62	24.49	1,244,069	+0.87(+3.67%)
Apr 26, 2017	23.33	23.67	23.04	23.62	1,084,347	+0.24(+1.03%)
Apr 25, 2017	23.33	23.48	22.85	23.38	910,830	+0.19(+0.83%)
Apr 24, 2017	23.43	23.53	23.09	23.19	1,034,638	+0.14(+0.63%)
Apr 21, 2017	23.00	23.19	22.66	23.04	630,966	+0.00(+0.00%)
Apr 20, 2017	22.47	23.09	22.37	23.04	899,136	+0.77(+3.46%)
Apr 19, 2017	22.37	22.56	22.18	22.27	586,561	+0.05(+0.22%)
Apr 18, 2017	21.89	22.27	21.79	22.23	663,440	+0.19(+0.88%)
Apr 17, 2017	21.74	22.10	21.70	22.03	1,157,806	+0.29(+1.33%)
Apr 13, 2017	21.98	22.23	21.66	21.74	773,471	-0.34(-1.53%)
Apr 12, 2017	22.32	22.58	21.94	22.08	1,007,884	-0.39(-1.72%)
Apr 11, 2017	22.27	22.61	21.98	22.47	1,127,225	+0.05(+0.22%)
Apr 10, 2017	22.66	22.85	22.18	22.42	537,467	-0.24(-1.06%)
Apr 07, 2017	22.51	22.76	22.08	22.66	633,180	+0.10(+0.43%)
Apr 06, 2017	22.23	22.59	21.94	22.56	642,671	+0.39(+1.74%)
Apr 05, 2017	22.56	22.76	22.08	22.18	793,335	-0.29(-1.29%)
Apr 04, 2017	22.37	22.66	22.13	22.47	588,547	-0.05(-0.21%)
Apr 03, 2017	22.61	22.85	22.18	22.51	1,030,765	-0.05(-0.21%)
Mar 31, 2017	22.18	23.00	22.13	22.56	1,645,538	+0.39(+1.74%)
Mar 30, 2017	21.98	22.47	21.98	22.18	700,658	+0.19(+0.88%)
Mar 29, 2017	22.13	22.32	21.98	21.98	482,130	-0.24(-1.08%)
Mar 28, 2017	22.03	22.42	21.90	22.23	464,232	+0.10(+0.44%)
Mar 27, 2017	21.50	22.27	21.41	22.13	776,837	+0.19(+0.88%)
Mar 24, 2017	22.18	22.61	21.84	21.94	681,226	-0.05(-0.22%)
Mar 23, 2017	21.89	22.23	21.79	21.98	484,620	+0.05(+0.22%)
Mar 22, 2017	21.79	22.08	21.65	21.94	871,302	+0.10(+0.44%)
Mar 21, 2017	22.66	22.72	21.74	21.84	1,412,486	-0.63(-2.79%)
Mar 20, 2017	22.51	22.71	22.03	22.47	1,108,819	-0.05(-0.21%)
Mar 17, 2017	21.65	22.56	21.65	22.51	2,184,486	+0.89(+4.12%)
Mar 16, 2017	21.45	21.74	21.41	21.62	802,068	+0.22(+1.01%)
Mar 15, 2017	21.12	21.41	21.07	21.41	1,024,875	+0.39(+1.83%)
Mar 14, 2017	21.21	21.31	20.78	21.02	640,650	-0.24(-1.13%)
Mar 13, 2017	20.54	21.36	20.54	21.26	1,265,213	+0.68(+3.28%)
Mar 10, 2017	20.73	20.78	20.25	20.59	501,235	+0.10(+0.47%)
Mar 09, 2017	20.30	20.68	20.30	20.49	868,974	+0.19(+0.95%)
Mar 08, 2017	20.68	20.80	20.27	20.30	520,187	-0.29(-1.41%)
Mar 07, 2017	20.54	20.97	20.44	20.59	619,415	+0.05(+0.23%)
Mar 06, 2017	20.25	20.63	20.10	20.54	522,447	+0.10(+0.47%)
Mar 03, 2017	20.78	21.12	20.39	20.44	581,495	-0.34(-1.62%)
Mar 02, 2017	21.02	21.16	20.78	20.78	476,715	-0.24(-1.15%)
Mar 01, 2017	20.78	21.04	20.59	21.02	752,154	+0.58(+2.83%)
Feb 28, 2017	20.92	20.92	20.39	20.44	740,526	-0.53(-2.53%)
Feb 27, 2017	20.88	21.02	20.68	20.97	602,291	+0.00(+0.00%)
Feb 24, 2017	20.73	21.16	20.54	20.97	554,203	+0.00(+0.00%)
Feb 23, 2017	21.41	21.60	20.73	20.97	759,479	-0.53(-2.47%)
Feb 22, 2017	21.36	21.50	21.21	21.50	567,449	+0.14(+0.68%)
Feb 21, 2017	21.26	21.65	21.07	21.36	975,699	+0.19(+0.91%)
Feb 17, 2017		21.16	21.16	21.16	0	+0.19(+0.92%)
Feb 16, 2017	21.07	21.16	20.68	20.97	676,049	-0.05(-0.23%)
Feb 15, 2017	20.73	21.12	20.68	21.02	780,934	+0.19(+0.93%)
Feb 14, 2017	20.59	20.88	20.39	20.83	1,134,590	+0.24(+1.17%)
Feb 13, 2017	20.44	20.68	20.30	20.59	1,048,927	+0.39(+1.91%)
Feb 10, 2017	19.77	20.44	19.77	20.20	1,287,104	+0.72(+3.71%)
Feb 09, 2017	18.90	19.53	18.90	19.48	780,746	+0.46(+2.41%)
Feb 08, 2017	18.85	19.09	18.71	19.02	574,648	+0.07(+0.38%)
Feb 07, 2017	18.75	19.14	18.71	18.95	583,768	+0.24(+1.29%)
Feb 06, 2017	19.00	19.00	18.66	18.71	913,730	-0.19(-1.02%)
Feb 03, 2017	19.04	19.65	18.78	18.90	879,255	+0.14(+0.77%)
Feb 02, 2017	19.28	19.67	18.42	18.75	1,234,121	+0.63(+3.46%)