Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	111.59	113.54	110.41	111.31	919,993	-2.30(-2.03%)
Apr 29, 2021	115.68	116.26	111.80	113.61	878,741	+0.12(+0.10%)
Apr 28, 2021	113.39	114.12	112.11	113.49	934,883	+0.01(+0.01%)
Apr 27, 2021	111.56	114.50	110.01	113.48	1,187,992	-0.40(-0.35%)
Apr 26, 2021	112.25	114.75	111.72	113.88	1,015,336	+2.09(+1.87%)
Apr 23, 2021	109.58	112.12	109.58	111.79	666,587	+3.12(+2.87%)
Apr 22, 2021	111.46	111.78	107.83	108.67	785,692	-3.18(-2.84%)
Apr 21, 2021	109.28	111.94	108.71	111.85	987,130	+2.46(+2.25%)
Apr 20, 2021	112.01	112.08	108.25	109.39	1,037,755	-2.40(-2.15%)
Apr 19, 2021	114.83	115.62	109.59	111.79	1,026,713	-4.18(-3.60%)
Apr 16, 2021	118.07	118.09	114.70	115.97	820,229	-1.90(-1.61%)
Apr 15, 2021	117.55	119.16	116.48	117.87	759,400	+1.28(+1.10%)
Apr 14, 2021	116.48	118.51	115.68	116.59	788,158	-0.31(-0.26%)
Apr 13, 2021	119.88	119.88	114.70	116.89	999,970	-1.37(-1.16%)
Apr 12, 2021	119.94	119.94	116.41	118.27	992,101	-1.73(-1.44%)
Apr 09, 2021	120.30	120.30	118.37	120.00	811,727	-0.59(-0.49%)
Apr 08, 2021	118.96	121.81	118.06	120.59	1,308,545	+3.38(+2.88%)
Apr 07, 2021	117.72	118.69	116.99	117.21	1,114,146	-0.51(-0.44%)
Apr 06, 2021	117.89	121.13	117.11	117.72	1,008,546	-1.25(-1.05%)
Apr 05, 2021	122.51	124.89	117.41	118.97	1,919,568	+0.32(+0.27%)
Apr 01, 2021	112.19	119.33	111.89	118.65	1,564,244	+8.19(+7.42%)
Mar 31, 2021	108.57	112.21	108.28	110.46	1,307,118	+2.96(+2.76%)
Mar 30, 2021	104.52	108.14	104.18	107.50	585,134	+2.17(+2.06%)
Mar 29, 2021	108.28	109.74	103.81	105.32	966,930	-3.39(-3.12%)
Mar 26, 2021	102.40	108.86	102.20	108.71	723,671	+6.20(+6.05%)
Mar 25, 2021	99.26	102.99	98.46	102.51	491,811	+1.09(+1.07%)
Mar 24, 2021	103.44	105.17	101.25	101.42	804,352	+0.41(+0.40%)
Mar 23, 2021	103.75	104.46	100.56	101.02	641,709	-2.73(-2.63%)
Mar 22, 2021	104.23	105.50	102.49	103.74	668,183	+2.11(+2.07%)
Mar 19, 2021	101.00	103.60	98.92	101.64	822,658	+1.25(+1.24%)
Mar 18, 2021	103.28	104.31	100.28	100.39	656,889	-5.15(-4.88%)
Mar 17, 2021	103.29	106.89	100.98	105.54	720,100	+1.36(+1.31%)
Mar 16, 2021	105.88	107.52	103.42	104.18	724,549	-0.03(-0.03%)
Mar 15, 2021	101.77	104.27	100.42	104.21	769,805	+2.86(+2.82%)
Mar 12, 2021	100.40	102.57	100.22	101.35	572,561	-2.06(-1.99%)
Mar 11, 2021	101.00	103.64	98.78	103.41	1,072,060	+5.93(+6.08%)
Mar 10, 2021	101.54	102.85	97.29	97.48	756,438	-2.84(-2.83%)
Mar 09, 2021	93.01	100.97	93.01	100.31	909,442	+7.45(+8.02%)
Mar 08, 2021	97.19	98.80	92.38	92.86	999,855	-6.25(-6.31%)
Mar 05, 2021	98.42	99.29	92.59	99.12	943,101	+3.06(+3.19%)
Mar 04, 2021	99.83	100.65	93.38	96.06	1,371,232	-4.54(-4.52%)
Mar 03, 2021	103.58	104.85	100.60	100.60	750,203	-2.21(-2.15%)
Mar 02, 2021	108.68	109.05	102.70	102.81	597,118	-5.52(-5.10%)
Mar 01, 2021	105.33	108.49	104.73	108.34	704,916	+4.39(+4.22%)
Feb 26, 2021	104.11	105.62	100.34	103.95	1,005,448	+1.48(+1.45%)
Feb 25, 2021	106.19	108.19	102.43	102.47	1,133,503	-5.31(-4.92%)
Feb 24, 2021	102.41	108.02	101.65	107.77	1,045,719	+5.03(+4.89%)
Feb 23, 2021	100.30	104.27	97.94	102.74	975,751	-0.31(-0.30%)
Feb 22, 2021	102.23	104.86	101.92	103.05	1,430,588	-1.26(-1.20%)
Feb 19, 2021	102.82	104.37	102.20	104.31	1,457,161	+3.38(+3.35%)
Feb 18, 2021	100.41	101.93	99.11	100.93	681,149	-1.01(-0.99%)
Feb 17, 2021	104.15	105.08	99.42	101.93	942,375	-4.03(-3.80%)
Feb 16, 2021	103.50	106.70	102.93	105.97	1,803,251	+3.92(+3.84%)
Feb 12, 2021	97.98	102.13	97.03	102.04	1,464,853	+4.12(+4.21%)
Feb 11, 2021	95.44	99.15	95.44	97.92	1,234,593	+3.32(+3.51%)
Feb 10, 2021	95.52	97.31	94.25	94.60	891,657	-0.36(-0.37%)
Feb 09, 2021	94.93	96.16	94.36	94.96	684,983	-0.58(-0.61%)
Feb 08, 2021	94.37	96.33	94.00	95.54	748,396	+2.30(+2.47%)
Feb 05, 2021	95.06	95.76	93.04	93.24	795,634	-1.51(-1.60%)
Feb 04, 2021	94.28	95.42	93.47	94.75	1,144,531	+0.43(+0.46%)
Feb 03, 2021	97.31	98.60	93.74	94.32	1,215,702	-2.62(-2.70%)
Feb 02, 2021	105.20	105.20	96.37	96.93	1,274,692	-3.88(-3.85%)