Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	129.17	130.17	124.33	124.56	956,935	-0.17(-0.13%)
Sep 29, 2021	123.07	125.53	122.39	124.73	1,295,848	+2.39(+1.96%)
Sep 28, 2021	128.70	129.06	122.33	122.34	1,279,975	-6.73(-5.21%)
Sep 27, 2021	129.41	130.87	128.62	129.06	848,644	-1.99(-1.52%)
Sep 24, 2021	132.14	132.19	130.20	131.05	639,114	-2.34(-1.76%)
Sep 23, 2021	132.56	134.54	132.24	133.40	737,414	+1.23(+0.93%)
Sep 22, 2021	129.81	132.45	127.99	132.17	880,585	+3.57(+2.78%)
Sep 21, 2021	128.33	129.56	126.45	128.60	598,853	+1.21(+0.95%)
Sep 20, 2021	127.66	129.08	125.26	127.39	973,734	-3.25(-2.49%)
Sep 17, 2021	131.81	131.66	128.68	130.65	1,279,205	-1.01(-0.77%)
Sep 16, 2021	129.20	131.88	128.32	131.66	1,158,044	+1.96(+1.51%)
Sep 15, 2021	126.97	129.78	125.19	129.70	1,215,458	+3.00(+2.37%)
Sep 14, 2021	123.08	126.86	122.39	126.70	1,160,814	+3.95(+3.22%)
Sep 13, 2021	121.18	123.20	120.18	122.75	598,937	+3.54(+2.97%)
Sep 10, 2021	119.92	122.07	119.18	119.21	502,803	+0.77(+0.65%)
Sep 09, 2021	118.64	119.23	117.70	118.44	474,407	-0.09(-0.08%)
Sep 08, 2021	119.81	120.04	118.09	118.53	364,842	-1.87(-1.55%)
Sep 07, 2021	121.00	121.00	119.32	120.40	526,567	-0.12(-0.10%)
Sep 03, 2021	118.26	121.00	118.26	120.52	401,384	+0.73(+0.61%)
Sep 02, 2021	118.20	120.56	118.02	119.78	445,769	+1.60(+1.36%)
Sep 01, 2021	119.78	120.03	117.92	118.18	612,516	-0.68(-0.57%)
Aug 31, 2021	119.37	119.77	116.98	118.86	717,809	-0.55(-0.46%)
Aug 30, 2021	119.67	121.01	118.46	119.42	432,645	+0.62(+0.52%)
Aug 27, 2021	115.81	119.19	115.81	118.79	686,978	+3.70(+3.22%)
Aug 26, 2021	114.14	115.44	113.28	115.09	543,130	+0.57(+0.50%)
Aug 25, 2021	113.96	115.26	113.63	114.52	498,532	+0.59(+0.52%)
Aug 24, 2021	114.73	115.16	113.71	113.93	553,905	+0.03(+0.03%)
Aug 23, 2021	112.20	114.89	111.86	113.90	625,366	+2.51(+2.26%)
Aug 20, 2021	111.49	112.58	109.26	111.38	556,746	-0.24(-0.21%)
Aug 19, 2021	109.07	111.94	108.23	111.62	431,301	+1.18(+1.07%)
Aug 18, 2021	111.58	113.25	110.34	110.44	385,081	-1.21(-1.08%)
Aug 17, 2021	113.73	113.89	110.58	111.65	650,819	-3.16(-2.75%)
Aug 16, 2021	114.85	116.61	113.87	114.81	376,929	-0.11(-0.09%)
Aug 13, 2021	111.80	114.99	111.72	114.92	834,175	+2.71(+2.42%)
Aug 12, 2021	114.23	114.23	111.64	112.20	972,873	-2.80(-2.43%)
Aug 11, 2021	118.77	119.19	114.25	115.00	696,246	-3.70(-3.12%)
Aug 10, 2021	121.14	121.15	116.08	118.70	574,286	-1.72(-1.43%)
Aug 09, 2021	122.03	122.56	119.05	120.43	453,357	+0.14(+0.11%)
Aug 06, 2021	120.07	120.76	118.95	120.29	517,571	-0.38(-0.31%)
Aug 05, 2021	124.17	124.17	120.14	120.66	523,215	-2.23(-1.81%)
Aug 04, 2021	122.10	125.07	121.47	122.89	945,837	+1.45(+1.20%)
Aug 03, 2021	120.90	122.36	120.48	121.44	637,196	+1.42(+1.18%)
Aug 02, 2021	119.66	121.58	119.36	120.02	714,339	+0.66(+0.55%)
Jul 30, 2021	117.37	121.10	117.32	119.36	475,053	+0.48(+0.41%)
Jul 29, 2021	118.51	119.09	116.83	118.87	651,784	+0.37(+0.31%)
Jul 28, 2021	116.07	118.86	115.15	118.51	1,059,901	+3.31(+2.87%)
Jul 27, 2021	117.53	118.23	111.94	115.20	979,823	-2.22(-1.89%)
Jul 26, 2021	117.95	119.42	116.81	117.42	574,599	-0.94(-0.79%)
Jul 23, 2021	117.84	118.99	116.99	118.36	326,292	+1.29(+1.10%)
Jul 22, 2021	117.91	118.97	116.66	117.07	413,815	-1.21(-1.02%)
Jul 21, 2021	114.98	118.30	114.98	118.28	562,049	+3.10(+2.70%)
Jul 20, 2021	111.58	116.42	110.44	115.17	855,220	+3.90(+3.50%)
Jul 19, 2021	108.55	111.41	108.33	111.28	614,550	+0.29(+0.26%)
Jul 16, 2021	114.42	115.30	110.80	110.99	432,845	-2.68(-2.36%)
Jul 15, 2021	115.94	115.97	112.58	113.67	463,999	-2.82(-2.42%)
Jul 14, 2021	115.74	118.48	115.36	116.49	579,357	+0.10(+0.09%)
Jul 13, 2021	116.89	117.00	115.58	116.39	427,971	-0.81(-0.69%)
Jul 12, 2021	116.63	118.26	116.43	117.20	523,215	+0.53(+0.46%)
Jul 09, 2021	116.66	117.01	114.23	116.67	781,125	+2.43(+2.13%)
Jul 08, 2021	111.87	114.89	111.27	114.23	686,645	-1.39(-1.21%)
Jul 07, 2021	118.08	118.98	114.37	115.63	417,032	-0.91(-0.78%)
Jul 06, 2021	117.75	118.39	114.20	116.54	828,008	-0.70(-0.60%)
Jul 02, 2021	118.35	118.50	116.46	117.24	431,695	+0.08(+0.07%)