Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	129.67	131.55	128.36	129.25	1,659,728	-1.75(-1.34%)
Apr 16, 2024	131.08	132.74	129.86	131.00	1,155,233	-0.67(-0.51%)
Apr 15, 2024	135.09	135.76	130.32	131.67	1,514,483	-1.20(-0.90%)
Apr 12, 2024	135.93	137.64	132.55	132.87	1,243,667	-6.22(-4.47%)
Apr 11, 2024	137.59	139.31	135.05	139.09	720,607	+3.04(+2.23%)
Apr 10, 2024	135.80	139.62	135.80	136.05	903,895	-3.09(-2.22%)
Apr 09, 2024	138.68	139.28	135.76	139.14	991,545	+2.23(+1.63%)
Apr 08, 2024	138.83	139.66	136.34	136.91	862,569	-1.94(-1.40%)
Apr 05, 2024	136.13	139.88	135.19	138.85	940,792	+3.57(+2.64%)
Apr 04, 2024	142.27	143.82	134.67	135.28	1,750,494	-5.13(-3.65%)
Apr 03, 2024	136.98	141.81	136.98	140.41	665,085	+2.09(+1.51%)
Apr 02, 2024	138.61	139.40	136.44	138.32	1,232,027	-2.30(-1.64%)
Apr 01, 2024	139.76	141.93	139.15	140.62	1,131,571	+0.08(+0.06%)
Mar 28, 2024	140.48	141.46	139.74	140.54	895,387	-0.45(-0.32%)
Mar 27, 2024	141.28	141.64	139.14	140.99	1,329,531	+0.69(+0.49%)
Mar 26, 2024	142.25	143.02	139.90	140.30	1,296,458	-1.64(-1.16%)
Mar 25, 2024	138.55	142.95	138.11	141.94	935,117	+1.18(+0.84%)
Mar 22, 2024	140.03	141.39	138.41	140.76	702,612	+0.15(+0.11%)
Mar 21, 2024	140.41	143.49	140.37	140.61	1,684,727	+3.77(+2.76%)
Mar 20, 2024	133.56	137.73	132.79	136.84	1,341,984	+3.36(+2.52%)
Mar 19, 2024	133.24	134.56	131.67	133.48	1,487,037	-1.58(-1.17%)
Mar 18, 2024	137.64	139.02	134.91	135.06	1,809,529	-0.94(-0.69%)
Mar 15, 2024	135.74	138.73	135.42	136.00	2,508,049	-1.56(-1.13%)
Mar 14, 2024	139.76	139.97	135.95	137.56	1,215,706	-2.06(-1.48%)
Mar 13, 2024	139.79	141.34	138.64	139.62	1,145,902	-2.41(-1.70%)
Mar 12, 2024	140.40	142.61	138.45	142.03	1,259,435	+2.66(+1.91%)
Mar 11, 2024	138.40	139.96	136.45	139.37	1,288,603	-0.64(-0.46%)
Mar 08, 2024	145.71	146.91	139.83	140.01	1,912,690	-5.36(-3.69%)
Mar 07, 2024	140.25	146.33	140.06	145.37	2,451,262	+6.17(+4.43%)
Mar 06, 2024	138.02	140.29	136.71	139.20	1,498,630	+3.57(+2.63%)
Mar 05, 2024	137.45	139.32	133.41	135.63	1,287,484	-4.69(-3.34%)
Mar 04, 2024	139.84	141.89	138.36	140.32	1,256,413	+1.76(+1.27%)
Mar 01, 2024	135.75	139.52	133.73	138.56	2,083,147	+4.20(+3.13%)
Feb 29, 2024	133.43	135.06	132.66	134.36	1,564,085	+2.74(+2.08%)
Feb 28, 2024	130.33	133.03	129.85	131.62	721,458	-0.27(-0.20%)
Feb 27, 2024	133.45	133.82	131.11	131.89	775,707	-0.62(-0.47%)
Feb 26, 2024	133.70	134.39	132.38	132.51	999,283	-0.03(-0.02%)
Feb 23, 2024	135.31	135.90	131.31	132.54	1,588,718	-2.64(-1.95%)
Feb 22, 2024	137.56	137.76	134.83	135.18	2,249,000	+0.84(+0.63%)
Feb 21, 2024	133.21	134.35	131.91	134.34	1,442,594	-1.18(-0.87%)
Feb 20, 2024	133.74	136.60	132.11	135.52	2,813,114	-1.29(-0.94%)
Feb 16, 2024	135.75	140.10	135.09	136.81	2,415,926	+1.16(+0.86%)
Feb 15, 2024	134.49	136.22	131.63	135.65	2,002,354	+4.48(+3.42%)
Feb 14, 2024	130.00	134.60	128.34	131.17	3,508,933	+7.08(+5.71%)
Feb 13, 2024	120.00	125.19	119.00	124.09	1,990,987	-2.03(-1.61%)
Feb 12, 2024	126.57	128.56	125.67	126.12	1,151,503	-0.81(-0.64%)
Feb 09, 2024	126.25	127.07	124.96	126.93	1,651,309	+2.18(+1.75%)
Feb 08, 2024	119.88	125.08	119.43	124.75	1,536,389	+4.87(+4.06%)
Feb 07, 2024	119.46	120.46	117.46	119.88	957,385	+1.31(+1.10%)
Feb 06, 2024	119.71	119.80	116.48	118.57	798,502	-1.04(-0.87%)
Feb 05, 2024	119.09	120.18	116.82	119.61	777,159	+0.17(+0.14%)
Feb 02, 2024	117.40	119.74	116.77	119.44	1,094,645	+1.45(+1.23%)