Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	135.95	138.69	132.87	132.92	2,326,111	-3.04(-2.24%)
Apr 29, 2024	131.44	136.07	131.44	135.96	1,871,121	+3.46(+2.61%)
Apr 26, 2024	129.31	133.71	129.15	132.50	1,075,375	+4.06(+3.16%)
Apr 25, 2024	125.86	129.66	122.14	128.45	1,339,727	+0.70(+0.55%)
Apr 24, 2024	128.75	129.85	125.24	127.75	1,372,472	+1.67(+1.32%)
Apr 23, 2024	124.47	127.78	124.02	126.08	993,996	+2.13(+1.72%)
Apr 22, 2024	124.08	125.24	120.27	123.95	1,227,084	+1.84(+1.51%)
Apr 19, 2024	125.99	127.08	120.83	122.11	1,688,732	-4.89(-3.85%)
Apr 18, 2024	128.06	129.94	126.32	127.00	1,371,616	-2.16(-1.67%)
Apr 17, 2024	129.57	131.45	128.27	129.16	1,660,948	-1.75(-1.34%)
Apr 16, 2024	130.98	132.64	129.76	130.90	1,156,082	-0.67(-0.51%)
Apr 15, 2024	134.99	135.66	130.22	131.57	1,515,597	-1.20(-0.90%)
Apr 12, 2024	135.83	137.54	132.45	132.77	1,244,581	-6.22(-4.47%)
Apr 11, 2024	137.49	139.21	134.95	138.99	721,137	+3.04(+2.23%)
Apr 10, 2024	135.70	139.52	135.70	135.95	904,559	-3.09(-2.22%)
Apr 09, 2024	138.58	139.18	135.66	139.04	992,274	+2.23(+1.63%)
Apr 08, 2024	138.73	139.56	136.24	136.81	863,203	-1.94(-1.40%)
Apr 05, 2024	136.03	139.77	135.09	138.75	941,484	+3.57(+2.64%)
Apr 04, 2024	142.16	143.71	134.57	135.18	1,751,781	-5.13(-3.65%)
Apr 03, 2024	136.88	141.70	136.88	140.31	665,574	+2.09(+1.51%)
Apr 02, 2024	138.51	139.30	136.34	138.22	1,232,933	-2.30(-1.64%)
Apr 01, 2024	139.66	141.83	139.04	140.52	1,132,403	+0.08(+0.06%)
Mar 28, 2024	140.38	141.36	139.64	140.44	896,045	-0.45(-0.32%)
Mar 27, 2024	141.18	141.54	139.04	140.89	1,330,508	+0.69(+0.49%)
Mar 26, 2024	142.15	142.91	139.80	140.20	1,297,411	-1.64(-1.16%)
Mar 25, 2024	138.45	142.84	138.01	141.84	935,804	+1.18(+0.84%)
Mar 22, 2024	139.93	141.29	138.31	140.66	703,128	+0.15(+0.11%)
Mar 21, 2024	140.31	143.38	140.27	140.51	1,685,966	+3.77(+2.76%)
Mar 20, 2024	133.46	137.63	132.69	136.74	1,342,971	+3.36(+2.52%)
Mar 19, 2024	133.14	134.46	131.57	133.38	1,488,130	-1.58(-1.17%)
Mar 18, 2024	137.54	138.92	134.81	134.96	1,810,860	-0.94(-0.69%)
Mar 15, 2024	135.64	138.63	135.32	135.90	2,509,893	-1.56(-1.13%)
Mar 14, 2024	139.66	139.87	135.85	137.46	1,216,600	-2.06(-1.48%)
Mar 13, 2024	139.69	141.24	138.54	139.52	1,146,744	-2.41(-1.70%)
Mar 12, 2024	140.30	142.50	138.35	141.93	1,260,361	+2.66(+1.91%)
Mar 11, 2024	138.30	139.86	136.35	139.27	1,289,550	-0.64(-0.46%)
Mar 08, 2024	145.60	146.80	139.73	139.91	1,914,096	-5.36(-3.69%)
Mar 07, 2024	140.15	146.22	139.96	145.26	2,453,065	+6.16(+4.43%)
Mar 06, 2024	137.92	140.19	136.61	139.10	1,499,732	+3.57(+2.63%)
Mar 05, 2024	137.35	139.22	133.31	135.53	1,288,431	-4.69(-3.34%)
Mar 04, 2024	139.74	141.79	138.26	140.22	1,257,337	+1.76(+1.27%)