Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	27.13	27.41	26.76	27.20	1,064,850	+0.41(+1.55%)
Dec 28, 2018	26.07	27.55	26.07	26.79	1,581,942	+0.75(+2.88%)
Dec 27, 2018	24.81	26.04	24.81	26.03	1,466,443	+0.68(+2.69%)
Dec 26, 2018	24.08	25.38	23.90	25.35	941,804	+1.52(+6.38%)
Dec 24, 2018	24.09	24.71	23.82	23.83	1,115,205	-0.55(-2.24%)
Dec 21, 2018	24.97	25.18	24.31	24.38	2,277,279	-0.40(-1.61%)
Dec 20, 2018	24.45	25.10	24.34	24.78	1,395,066	+0.31(+1.28%)
Dec 19, 2018	25.27	25.83	24.27	24.46	1,548,782	-0.86(-3.39%)
Dec 18, 2018	25.38	26.19	25.24	25.32	1,235,317	+0.20(+0.82%)
Dec 17, 2018	25.30	25.95	25.06	25.12	830,966	-0.23(-0.92%)
Dec 14, 2018	25.81	26.37	25.32	25.35	855,941	-0.62(-2.40%)
Dec 13, 2018	26.28	26.42	25.86	25.98	739,708	-0.11(-0.41%)
Dec 12, 2018	26.03	26.63	25.61	26.08	951,981	+0.53(+2.06%)
Dec 11, 2018	26.45	26.68	25.26	25.56	1,215,649	-0.50(-1.91%)
Dec 10, 2018	26.01	26.35	25.68	26.05	856,463	+0.02(+0.07%)
Dec 07, 2018	27.12	27.29	25.99	26.03	858,812	-1.13(-4.16%)
Dec 06, 2018	27.23	27.47	26.77	27.17	1,220,444	-0.67(-2.42%)
Dec 04, 2018	29.25	29.32	27.77	27.84	1,747,470	-1.70(-5.74%)
Dec 03, 2018	29.20	29.66	29.03	29.53	988,582	+0.87(+3.03%)
Nov 30, 2018	28.08	28.75	27.89	28.67	1,104,437	+0.45(+1.59%)
Nov 29, 2018	28.21	28.60	27.98	28.22	859,808	-0.20(-0.69%)
Nov 28, 2018	27.35	28.45	27.02	28.41	1,137,097	+1.28(+4.71%)
Nov 27, 2018	27.22	27.58	27.08	27.14	799,121	-0.43(-1.56%)
Nov 26, 2018	27.18	27.61	26.84	27.57	1,063,621	+0.75(+2.80%)
Nov 23, 2018	26.25	27.27	26.25	26.81	437,303	+0.21(+0.81%)
Nov 21, 2018		26.60	26.60	26.60	0	+0.02(+0.07%)
Nov 20, 2018	25.35	26.86	24.99	26.58	1,607,439	+1.01(+3.97%)
Nov 19, 2018	26.46	26.70	25.54	25.57	1,005,585	-1.03(-3.89%)
Nov 16, 2018	25.93	26.64	25.59	26.60	1,045,671	-0.11(-0.40%)
Nov 15, 2018	25.47	26.78	25.39	26.71	797,597	+1.08(+4.22%)
Nov 14, 2018	25.99	26.17	25.38	25.62	1,066,341	+0.05(+0.19%)
Nov 13, 2018	25.30	26.12	25.30	25.58	987,013	+0.49(+1.94%)
Nov 12, 2018	25.86	25.86	24.84	25.09	1,219,125	-1.01(-3.88%)
Nov 09, 2018	26.64	26.84	25.91	26.10	1,216,121	-0.90(-3.32%)
Nov 08, 2018	26.95	27.39	26.90	27.00	584,935	-0.13(-0.47%)
Nov 07, 2018	27.01	27.30	26.59	27.13	990,884	+0.45(+1.68%)
Nov 06, 2018	26.51	26.90	26.44	26.68	1,067,694	+0.06(+0.22%)
Nov 05, 2018	27.40	27.49	26.24	26.62	1,355,027	-0.98(-3.57%)
Nov 02, 2018	27.50	27.75	26.96	27.60	1,103,206	+0.16(+0.57%)
Nov 01, 2018	25.91	27.48	25.83	27.45	1,481,817	+1.57(+6.07%)
Oct 31, 2018	26.46	26.62	25.62	25.88	1,724,933	-0.18(-0.67%)
Oct 30, 2018	24.73	26.07	24.68	26.05	1,995,243	+1.24(+4.99%)
Oct 29, 2018	24.50	25.55	24.50	24.82	2,380,928	+0.66(+2.74%)
Oct 26, 2018	23.78	24.51	23.47	24.15	1,854,292	-0.52(-2.09%)
Oct 25, 2018	22.74	25.68	22.74	24.67	2,077,514	+0.60(+2.51%)
Oct 24, 2018	25.74	25.74	24.03	24.07	1,578,708	-2.01(-7.72%)
Oct 23, 2018	25.27	26.29	24.80	26.08	1,505,733	+0.05(+0.19%)
Oct 22, 2018	26.10	26.26	25.72	26.03	888,486	+0.10(+0.37%)
Oct 19, 2018	26.26	26.80	25.64	25.93	860,557	-0.44(-1.66%)
Oct 18, 2018	26.89	26.89	26.24	26.37	1,834,239	-0.84(-3.07%)
Oct 17, 2018	27.21	27.56	26.74	27.21	1,775,437	+0.27(+1.01%)
Oct 16, 2018	26.00	26.96	25.67	26.94	1,173,963	+1.34(+5.24%)
Oct 15, 2018	25.48	25.88	25.15	25.59	1,076,193	-0.05(-0.19%)
Oct 12, 2018	25.81	26.30	25.25	25.64	1,407,662	+0.61(+2.45%)
Oct 11, 2018	25.73	26.25	25.02	25.03	1,394,860	-0.82(-3.16%)
Oct 10, 2018	26.04	26.61	25.55	25.85	1,713,561	-0.54(-2.06%)
Oct 09, 2018	26.73	26.82	26.26	26.39	1,003,646	-0.35(-1.31%)
Oct 08, 2018	27.00	27.29	26.42	26.74	946,428	-0.52(-1.89%)
Oct 05, 2018	27.37	27.50	26.68	27.26	1,587,836	-0.17(-0.60%)
Oct 04, 2018	28.07	28.23	27.14	27.42	1,201,334	-0.88(-3.13%)
Oct 03, 2018	28.32	28.55	27.76	28.31	661,708	+0.19(+0.69%)
Oct 02, 2018	28.27	28.78	28.10	28.11	678,810	-0.32(-1.13%)