Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	119.80	120.89	116.98	117.61	2,167,809	-4.26(-3.49%)
Jan 30, 2024	121.62	122.68	120.73	121.87	1,295,338	-0.93(-0.76%)
Jan 29, 2024	120.78	122.92	120.04	122.80	1,086,179	+2.60(+2.16%)
Jan 26, 2024	121.19	122.20	118.58	120.20	1,838,918	-3.04(-2.46%)
Jan 25, 2024	125.67	126.29	122.23	123.24	1,878,486	+0.24(+0.20%)
Jan 24, 2024	124.64	125.42	122.21	123.00	1,237,849	-0.10(-0.08%)
Jan 23, 2024	120.81	123.32	119.31	123.10	763,690	+2.42(+2.00%)
Jan 22, 2024	121.16	122.48	120.01	120.68	901,392	+0.53(+0.44%)
Jan 19, 2024	116.98	120.40	115.94	120.15	1,666,199	+4.31(+3.72%)
Jan 18, 2024	114.61	116.09	112.72	115.84	1,563,870	+4.39(+3.94%)
Jan 17, 2024	110.68	111.74	109.15	111.45	1,392,113	-1.11(-0.99%)
Jan 16, 2024	110.88	112.86	109.86	112.56	842,425	+0.94(+0.84%)
Jan 12, 2024	111.68	113.09	110.48	111.62	570,141	-0.28(-0.25%)
Jan 11, 2024	112.16	113.41	109.69	111.90	906,346	-0.87(-0.77%)
Jan 10, 2024	113.00	113.22	111.07	112.77	725,152	+0.33(+0.29%)
Jan 09, 2024	111.41	113.48	110.95	112.44	735,764	-0.26(-0.23%)
Jan 08, 2024	110.23	113.22	110.23	112.69	1,317,656	+2.93(+2.67%)
Jan 05, 2024	109.15	111.12	108.73	109.76	1,171,889	+0.89(+0.82%)
Jan 04, 2024	108.66	110.80	108.20	108.87	1,725,537	-1.12(-1.02%)
Jan 03, 2024	111.35	111.94	109.50	109.99	1,493,400	-3.87(-3.40%)
Jan 02, 2024	117.09	117.09	112.80	113.86	1,746,724	-5.77(-4.82%)
Dec 29, 2023	120.58	121.80	119.38	119.64	813,078	-1.61(-1.33%)
Dec 28, 2023	121.50	121.78	120.41	121.24	913,974	-0.17(-0.14%)
Dec 27, 2023	121.72	122.35	120.55	121.41	865,630	+0.13(+0.11%)
Dec 26, 2023	120.88	122.39	120.00	121.28	1,047,599	+1.46(+1.22%)
Dec 22, 2023	120.30	121.81	118.31	119.82	775,542	+0.38(+0.32%)
Dec 21, 2023	117.95	120.18	117.48	119.44	1,207,712	+4.02(+3.49%)
Dec 20, 2023	118.26	120.01	115.31	115.42	1,248,527	-3.62(-3.05%)
Dec 19, 2023	119.31	119.71	118.04	119.05	996,543	+0.26(+0.22%)
Dec 18, 2023	118.20	119.25	116.87	118.79	1,574,743	+0.62(+0.52%)
Dec 15, 2023	119.31	119.63	117.67	118.17	3,078,176	-0.90(-0.75%)
Dec 14, 2023	114.48	119.47	114.10	119.06	2,586,370	+5.82(+5.14%)
Dec 13, 2023	109.57	114.33	109.57	113.24	1,179,435	+3.23(+2.94%)
Dec 12, 2023	109.64	110.87	108.67	110.01	833,815	+0.12(+0.11%)
Dec 11, 2023	107.38	110.11	107.04	109.89	1,700,286	+3.07(+2.87%)
Dec 08, 2023	105.62	107.80	105.45	106.82	1,665,282	+0.79(+0.74%)
Dec 07, 2023	105.46	107.20	104.39	106.04	1,135,339	+1.19(+1.13%)
Dec 06, 2023	106.42	107.33	104.74	104.85	880,544	+0.10(+0.10%)
Dec 05, 2023	106.03	106.03	103.91	104.75	727,161	-1.97(-1.84%)
Dec 04, 2023	106.44	106.83	103.86	106.72	1,430,933	-1.42(-1.31%)
Dec 01, 2023	103.33	108.26	102.38	108.13	1,910,826	+3.89(+3.74%)
Nov 30, 2023	105.02	105.09	103.15	104.24	1,103,605	-0.17(-0.16%)
Nov 29, 2023	105.09	106.64	104.13	104.41	1,018,596	+0.92(+0.89%)
Nov 28, 2023	103.83	105.08	102.68	103.49	1,020,519	-1.09(-1.04%)
Nov 27, 2023	103.19	105.27	102.37	104.58	897,446	+0.87(+0.84%)
Nov 24, 2023	102.70	104.46	102.69	103.71	494,625	+0.68(+0.66%)
Nov 22, 2023	103.52	104.47	102.61	103.03	800,929	+0.81(+0.79%)
Nov 21, 2023	104.08	104.94	101.80	102.22	1,002,779	-2.89(-2.74%)
Nov 20, 2023	102.51	105.59	102.27	105.11	1,272,320	+2.41(+2.34%)
Nov 17, 2023	102.80	103.38	101.78	102.70	1,289,637	-0.27(-0.26%)
Nov 16, 2023	102.31	103.49	101.46	102.97	2,261,431	+0.29(+0.28%)
Nov 15, 2023	100.80	103.18	100.08	102.68	1,981,654	+2.28(+2.27%)
Nov 14, 2023	97.26	101.04	97.02	100.40	2,054,986	+6.54(+6.97%)
Nov 13, 2023	94.76	94.78	92.97	93.86	861,457	-1.51(-1.58%)
Nov 10, 2023	91.46	95.78	90.51	95.37	1,819,528	+4.90(+5.42%)
Nov 09, 2023	92.33	93.58	90.10	90.47	1,599,059	-1.37(-1.49%)
Nov 08, 2023	90.93	91.88	90.14	91.84	1,084,725	+0.61(+0.67%)
Nov 07, 2023	90.96	91.99	90.58	91.23	705,541	+0.35(+0.38%)
Nov 06, 2023	92.54	92.72	88.95	90.88	1,299,930	-1.24(-1.34%)
Nov 03, 2023	85.35	92.20	85.35	92.12	1,907,424	+6.54(+7.64%)
Nov 02, 2023	85.35	87.72	83.99	85.58	2,658,431	-3.11(-3.50%)