Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	35.58	35.58	34.49	34.52	3,293,164	-1.36(-3.79%)
Feb 27, 2019	36.40	36.75	35.38	35.88	9,444,056	-0.99(-2.68%)
Feb 26, 2019	36.50	39.25	36.50	36.87	7,818,450	+0.66(+1.84%)
Feb 25, 2019	36.25	36.68	36.06	36.20	3,943,063	+0.68(+1.93%)
Feb 22, 2019	34.79	35.53	34.62	35.52	2,077,718	+0.73(+2.11%)
Feb 21, 2019	34.56	35.07	34.24	34.79	2,453,489	+0.21(+0.59%)
Feb 20, 2019	33.69	34.81	33.61	34.58	2,110,788	+1.01(+3.00%)
Feb 19, 2019	33.32	33.70	33.17	33.57	1,956,378	+0.18(+0.53%)
Feb 15, 2019	33.68	33.96	33.21	33.40	1,651,572	-0.03(-0.09%)
Feb 14, 2019	33.00	33.63	32.94	33.43	2,104,221	+0.29(+0.88%)
Feb 13, 2019	33.54	33.59	32.86	33.13	2,453,373	-0.22(-0.67%)
Feb 12, 2019	33.20	33.37	32.97	33.36	2,184,868	+0.52(+1.58%)
Feb 11, 2019	32.73	32.88	32.16	32.84	1,480,890	+0.11(+0.33%)
Feb 08, 2019	32.25	32.75	31.91	32.73	1,783,387	+0.19(+0.57%)
Feb 07, 2019	32.90	33.03	32.26	32.55	1,785,005	-0.72(-2.17%)
Feb 06, 2019	32.68	33.69	32.49	33.27	2,470,510	+0.70(+2.16%)
Feb 05, 2019	33.04	33.04	32.46	32.57	2,962,552	-0.30(-0.92%)
Feb 04, 2019	32.54	32.92	32.46	32.87	2,454,478	+0.25(+0.78%)
Feb 01, 2019	32.49	33.03	32.31	32.62	3,685,694	+0.32(+1.00%)
Jan 31, 2019	32.89	32.92	32.09	32.29	2,216,809	-0.64(-1.96%)
Jan 30, 2019	32.96	33.07	32.29	32.94	2,388,330	+0.28(+0.87%)
Jan 29, 2019	32.50	32.76	31.88	32.66	2,348,086	+0.32(+1.00%)
Jan 28, 2019	29.97	33.43	29.61	32.33	8,354,772	+1.79(+5.87%)
Jan 25, 2019	30.60	30.90	30.35	30.54	1,537,535	+0.40(+1.33%)
Jan 24, 2019	29.27	30.78	29.27	30.14	1,556,798	+1.30(+4.50%)
Jan 23, 2019	28.93	29.08	28.55	28.84	1,137,686	+0.07(+0.24%)
Jan 22, 2019	29.04	29.04	28.40	28.77	1,185,281	-0.52(-1.76%)
Jan 18, 2019	28.64	29.67	28.64	29.29	1,124,333	+0.69(+2.42%)
Jan 17, 2019	27.93	28.79	27.79	28.60	1,124,727	+0.39(+1.38%)
Jan 16, 2019	27.96	28.40	27.90	28.21	990,649	+0.22(+0.80%)
Jan 15, 2019	28.03	28.24	27.81	27.98	690,607	+0.01(+0.03%)
Jan 14, 2019	28.23	28.34	27.72	27.97	991,388	-0.56(-1.95%)
Jan 11, 2019	28.21	28.94	28.14	28.53	746,615	+0.17(+0.58%)
Jan 10, 2019	27.92	28.41	27.53	28.36	1,049,284	+0.15(+0.52%)
Jan 09, 2019	27.57	28.34	27.57	28.22	1,196,668	+0.95(+3.47%)
Jan 08, 2019	28.42	28.45	27.11	27.27	1,260,025	-1.04(-3.68%)
Jan 07, 2019	28.07	28.56	27.80	28.32	1,223,161	+0.31(+1.11%)
Jan 04, 2019	27.33	28.07	26.97	28.00	933,064	+1.26(+4.70%)
Jan 03, 2019	28.26	28.50	26.71	26.75	1,417,720	-2.15(-7.46%)
Jan 02, 2019	27.09	29.70	26.88	28.90	6,575,305	+1.70(+6.26%)
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%)