Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	55.01	55.48	53.21	53.42	884,292	-2.22(-3.98%)
Apr 29, 2020	53.40	56.08	53.09	55.64	1,180,911	+3.41(+6.53%)
Apr 28, 2020	52.46	53.28	51.95	52.23	658,736	+0.93(+1.80%)
Apr 27, 2020	50.61	51.63	50.61	51.31	720,047	+0.93(+1.86%)
Apr 24, 2020	50.16	50.66	48.38	50.37	748,459	+0.74(+1.49%)
Apr 23, 2020	50.17	50.70	49.26	49.63	1,188,329	-0.58(-1.16%)
Apr 22, 2020	48.54	50.29	47.32	50.21	1,019,638	+3.73(+8.02%)
Apr 21, 2020	49.60	50.65	46.16	46.49	1,364,225	-4.35(-8.55%)
Apr 20, 2020	51.19	52.20	50.74	50.83	1,029,857	-1.28(-2.45%)
Apr 17, 2020	51.54	52.39	50.62	52.11	778,653	+1.68(+3.34%)
Apr 16, 2020	48.75	50.68	48.60	50.43	848,662	+2.21(+4.59%)
Apr 15, 2020	49.00	49.43	47.50	48.22	747,707	-2.68(-5.26%)
Apr 14, 2020	49.92	51.12	49.75	50.89	704,724	+1.96(+4.00%)
Apr 13, 2020	48.69	49.10	47.63	48.94	534,288	+0.02(+0.04%)
Apr 09, 2020	49.20	49.82	48.35	48.92	1,262,885	+0.79(+1.63%)
Apr 08, 2020	47.91	48.75	46.46	48.13	810,514	+1.32(+2.82%)
Apr 07, 2020	49.62	49.96	46.66	46.81	1,159,939	-0.90(-1.88%)
Apr 06, 2020	43.48	47.90	42.79	47.71	1,092,110	+6.29(+15.17%)
Apr 03, 2020	41.24	42.14	40.56	41.42	908,480	+0.08(+0.19%)
Apr 02, 2020	40.30	41.62	39.88	41.34	826,913	+0.61(+1.50%)
Apr 01, 2020	42.11	42.99	40.26	40.73	1,064,331	-3.31(-7.51%)
Mar 31, 2020	46.51	46.94	43.43	44.04	925,680	-2.72(-5.83%)
Mar 30, 2020	44.34	47.06	44.26	46.76	1,098,158	+2.73(+6.21%)
Mar 27, 2020	45.48	46.40	43.83	44.03	1,210,120	-3.46(-7.29%)
Mar 26, 2020	44.59	47.52	43.33	47.49	833,457	+4.17(+9.63%)
Mar 25, 2020	43.49	45.38	41.87	43.32	1,139,020	+0.10(+0.23%)
Mar 24, 2020	41.49	43.32	40.52	43.22	1,429,015	+3.88(+9.85%)
Mar 23, 2020	38.84	40.22	37.50	39.34	1,620,885	+0.95(+2.49%)
Mar 20, 2020	40.80	42.50	38.10	38.39	1,684,998	-1.65(-4.13%)
Mar 19, 2020	40.90	43.48	39.90	40.04	1,313,292	-0.81(-1.97%)
Mar 18, 2020	41.31	42.35	38.45	40.85	1,592,847	-2.92(-6.67%)
Mar 17, 2020	41.99	44.33	38.43	43.77	1,954,826	+2.76(+6.74%)
Mar 16, 2020	44.66	44.82	41.01	41.01	1,412,644	-5.58(-11.98%)
Mar 13, 2020	44.14	46.59	42.00	46.59	1,437,545	+4.92(+11.82%)
Mar 12, 2020	43.66	44.57	41.67	41.67	1,746,211	-5.05(-10.80%)
Mar 11, 2020	49.34	49.84	46.20	46.71	1,229,831	-4.15(-8.16%)
Mar 10, 2020	49.47	50.90	47.66	50.86	1,594,134	+3.13(+6.55%)
Mar 09, 2020	48.20	49.62	45.58	47.74	1,422,028	-4.00(-7.74%)
Mar 06, 2020	51.98	52.33	50.65	51.74	883,877	-1.70(-3.18%)
Mar 05, 2020	53.85	55.12	53.10	53.44	792,366	-1.60(-2.91%)
Mar 04, 2020	53.71	55.04	52.99	55.04	771,866	+2.42(+4.60%)
Mar 03, 2020	54.38	55.03	52.32	52.62	1,004,410	-1.63(-3.01%)
Mar 02, 2020	53.17	54.50	52.25	54.26	1,636,604	+1.81(+3.45%)
Feb 28, 2020	49.22	52.58	48.62	52.45	1,533,212	+1.98(+3.92%)
Feb 27, 2020	50.59	51.82	49.68	50.47	1,467,290	-1.62(-3.12%)
Feb 26, 2020	52.46	53.07	51.94	52.09	1,092,875	-0.04(-0.08%)
Feb 25, 2020	55.07	55.07	52.11	52.13	1,430,658	-2.14(-3.95%)
Feb 24, 2020	53.23	54.88	53.14	54.28	1,276,784	-1.77(-3.16%)
Feb 21, 2020	56.71	56.90	55.82	56.05	735,750	-1.00(-1.76%)
Feb 20, 2020	56.97	57.11	55.69	57.05	1,041,062	+0.04(+0.07%)
Feb 19, 2020	55.76	57.10	55.57	57.01	1,099,898	+1.53(+2.77%)
Feb 18, 2020	56.56	56.57	55.40	55.48	868,039	-1.73(-3.03%)
Feb 14, 2020	57.47	57.81	56.90	57.21	360,708	-0.23(-0.39%)
Feb 13, 2020	57.16	58.08	56.85	57.43	559,016	-0.08(-0.14%)
Feb 12, 2020	56.92	57.53	56.39	57.51	552,561	+1.09(+1.94%)
Feb 11, 2020	55.69	56.91	55.55	56.42	448,115	+0.98(+1.77%)
Feb 10, 2020	54.35	55.49	54.13	55.44	600,887	+0.81(+1.48%)
Feb 07, 2020	54.92	55.88	54.37	54.63	650,758	-0.83(-1.49%)
Feb 06, 2020	56.06	56.27	55.31	55.46	689,540	-0.33(-0.60%)
Feb 05, 2020	55.33	56.05	54.74	55.79	1,143,490	+0.98(+1.79%)
Feb 04, 2020	51.83	56.28	51.63	54.81	1,912,002	+3.27(+6.34%)