Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	74.06	75.02	73.20	73.82	585,137	-1.09(-1.45%)
Oct 29, 2020	74.02	75.49	73.80	74.91	1,053,735	+1.14(+1.54%)
Oct 28, 2020	73.97	74.93	73.77	73.77	668,666	-1.96(-2.59%)
Oct 27, 2020	76.38	76.50	75.08	75.73	615,490	-0.43(-0.57%)
Oct 26, 2020	76.34	77.22	75.04	76.17	1,113,123	-1.10(-1.43%)
Oct 23, 2020	77.67	78.65	76.71	77.27	929,870	-0.28(-0.36%)
Oct 22, 2020	80.52	81.58	76.73	77.55	1,151,859	-1.25(-1.59%)
Oct 21, 2020	80.33	81.23	78.38	78.80	1,272,868	-0.71(-0.89%)
Oct 20, 2020	80.52	80.88	79.07	79.51	1,036,783	-0.39(-0.49%)
Oct 19, 2020	80.92	81.66	79.63	79.91	1,041,220	-0.38(-0.48%)
Oct 16, 2020	82.10	82.10	80.16	80.29	922,367	-0.60(-0.74%)
Oct 15, 2020	79.94	81.39	79.11	80.89	1,308,334	-0.40(-0.50%)
Oct 14, 2020	82.85	83.23	80.68	81.30	1,096,363	-1.46(-1.76%)
Oct 13, 2020	82.97	83.97	82.38	82.76	859,999	+0.30(+0.36%)
Oct 12, 2020	82.98	83.24	81.95	82.46	668,981	+0.85(+1.05%)
Oct 09, 2020	81.65	82.27	81.37	81.61	846,931	+0.59(+0.72%)
Oct 08, 2020	80.12	81.72	80.12	81.02	611,372	+0.38(+0.48%)
Oct 07, 2020	79.95	80.90	78.59	80.64	874,852	+1.65(+2.09%)
Oct 06, 2020	77.68	80.64	77.68	78.99	1,049,266	+1.17(+1.51%)
Oct 05, 2020	75.67	77.85	75.42	77.82	1,055,877	+2.94(+3.93%)
Oct 02, 2020	74.01	75.92	74.00	74.88	1,030,553	-0.72(-0.95%)
Oct 01, 2020	74.97	77.23	74.00	75.60	1,399,069	+2.28(+3.11%)
Sep 30, 2020	71.92	74.13	71.60	73.32	1,266,792	+1.12(+1.56%)
Sep 29, 2020	70.86	73.13	70.52	72.19	992,638	+1.78(+2.52%)
Sep 28, 2020	68.91	70.72	68.76	70.42	1,026,073	+2.15(+3.15%)
Sep 25, 2020	67.14	68.75	66.38	68.27	1,069,488	+1.01(+1.50%)
Sep 24, 2020	65.53	68.20	65.53	67.26	992,431	+1.27(+1.93%)
Sep 23, 2020	66.22	67.52	65.75	65.99	1,077,892	-0.16(-0.24%)
Sep 22, 2020	66.22	66.25	64.56	66.15	1,064,884	+0.46(+0.71%)
Sep 21, 2020	64.56	65.77	64.07	65.69	624,386	+0.04(+0.06%)
Sep 18, 2020	67.85	67.87	64.95	65.65	1,562,559	-1.53(-2.28%)
Sep 17, 2020	65.31	67.19	65.09	67.17	853,043	+0.02(+0.03%)
Sep 16, 2020	68.90	68.90	67.07	67.15	807,776	-0.88(-1.29%)
Sep 15, 2020	67.08	68.12	66.85	68.03	730,576	+1.31(+1.97%)
Sep 14, 2020	65.70	67.00	65.19	66.72	961,836	+2.23(+3.46%)
Sep 11, 2020	65.22	65.60	63.86	64.49	1,143,200	+0.39(+0.62%)
Sep 10, 2020	64.34	64.99	63.70	64.10	1,634,637	+0.19(+0.29%)
Sep 09, 2020	62.92	64.16	62.30	63.91	1,202,262	+2.26(+3.66%)
Sep 08, 2020	63.29	64.19	61.65	61.65	1,139,703	-3.97(-6.06%)
Sep 04, 2020	65.89	66.35	63.28	65.63	1,729,857	-0.36(-0.54%)
Sep 03, 2020	68.48	68.48	64.20	65.98	2,020,990	-3.79(-5.43%)
Sep 02, 2020	68.73	70.65	68.24	69.77	735,961	+1.85(+2.73%)
Sep 01, 2020	66.65	67.95	66.08	67.91	812,589	+1.94(+2.95%)
Aug 31, 2020	67.14	67.38	65.97	65.97	582,044	-1.39(-2.06%)
Aug 28, 2020	67.28	67.82	67.03	67.36	622,144	+0.45(+0.68%)
Aug 27, 2020	69.06	69.32	66.76	66.91	807,201	-1.98(-2.88%)
Aug 26, 2020	69.49	69.49	68.67	68.89	542,760	-0.03(-0.04%)
Aug 25, 2020	68.22	69.11	68.06	68.92	286,310	+0.57(+0.84%)
Aug 24, 2020	69.11	69.92	67.86	68.35	401,500	-0.13(-0.19%)
Aug 21, 2020	68.36	68.88	67.75	68.48	627,923	+0.09(+0.13%)
Aug 20, 2020	69.69	69.78	68.13	68.39	647,781	-1.69(-2.41%)
Aug 19, 2020	70.32	70.88	69.87	70.07	793,432	-0.25(-0.35%)
Aug 18, 2020	69.65	70.80	69.29	70.32	1,160,401	+0.57(+0.82%)
Aug 17, 2020	69.51	70.17	69.11	69.75	674,123	+0.98(+1.42%)
Aug 14, 2020	69.82	70.27	68.47	68.77	530,992	-0.92(-1.32%)
Aug 13, 2020	70.16	70.67	69.52	69.69	529,604	-0.39(-0.56%)
Aug 12, 2020	68.66	71.08	68.43	70.08	955,110	+1.81(+2.66%)
Aug 11, 2020	67.75	69.00	67.68	68.27	836,558	+0.30(+0.44%)
Aug 10, 2020	69.47	69.66	67.62	67.97	1,016,099	-1.32(-1.91%)
Aug 07, 2020	71.69	72.20	68.40	69.30	1,078,005	-2.50(-3.48%)
Aug 06, 2020	72.54	72.95	71.64	71.79	684,074	-0.68(-0.94%)
Aug 05, 2020	72.11	72.89	72.04	72.47	913,099	+0.47(+0.66%)
Aug 04, 2020	73.02	73.26	71.31	72.00	1,111,238	-1.00(-1.36%)