Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	13.03	12.80	12.80	12.80	370,143	-0.26(-1.99%)
Dec 30, 2015	13.31	13.31	13.05	13.06	201,176	-0.21(-1.60%)
Dec 29, 2015	13.31	13.32	13.16	13.27	240,969	+0.07(+0.51%)
Dec 28, 2015	13.20	13.26	12.99	13.20	168,696	-0.03(-0.22%)
Dec 24, 2015	13.30	13.23	13.23	13.23	159,299	-0.05(-0.36%)
Dec 23, 2015	13.29	13.34	12.69	13.28	381,261	+0.01(+0.07%)
Dec 22, 2015	13.12	13.28	12.96	13.27	322,122	+0.17(+1.33%)
Dec 21, 2015	12.82	13.11	12.63	13.09	380,417	+0.36(+2.80%)
Dec 18, 2015	13.05	13.07	12.58	12.74	886,199	-0.38(-2.87%)
Dec 17, 2015	13.31	13.34	13.06	13.11	333,884	-0.13(-1.02%)
Dec 16, 2015	13.09	13.27	13.02	13.25	430,332	+0.26(+2.00%)
Dec 15, 2015	12.67	12.99	12.59	12.99	397,150	+0.41(+3.30%)
Dec 14, 2015	12.73	12.83	12.52	12.57	404,871	-0.14(-1.14%)
Dec 11, 2015	12.78	13.01	12.72	12.72	375,238	-0.38(-2.87%)
Dec 10, 2015	13.01	13.16	12.98	13.09	322,326	+0.09(+0.67%)
Dec 09, 2015	12.85	13.05	12.79	13.01	475,150	+0.14(+1.12%)
Dec 08, 2015	12.80	13.01	12.63	12.86	263,967	-0.08(-0.60%)
Dec 07, 2015	13.15	13.17	12.90	12.94	363,969	-0.25(-1.90%)
Dec 04, 2015	12.82	13.27	12.79	13.19	395,271	+0.38(+2.93%)
Dec 03, 2015	13.26	13.35	12.80	12.81	488,549	-0.42(-3.20%)
Dec 02, 2015	13.24	13.30	13.12	13.24	378,056	+0.03(+0.22%)
Dec 01, 2015	13.16	13.28	13.07	13.21	923,952	+0.08(+0.59%)
Nov 30, 2015	13.07	13.20	13.02	13.13	421,953	+0.04(+0.29%)
Nov 27, 2015	13.06	13.17	13.01	13.09	157,782	+0.04(+0.30%)
Nov 25, 2015	12.79	13.06	13.06	13.06	372,736	+0.26(+2.03%)
Nov 24, 2015	12.62	12.81	12.56	12.80	458,713	+0.16(+1.30%)
Nov 23, 2015	12.67	12.84	12.30	12.63	447,787	-0.09(-0.68%)
Nov 20, 2015	12.73	12.83	12.63	12.72	414,122	+0.08(+0.61%)
Nov 19, 2015	12.56	12.66	12.43	12.64	313,404	+0.06(+0.46%)
Nov 18, 2015	12.36	12.60	12.24	12.58	343,445	+0.30(+2.43%)
Nov 17, 2015	12.38	12.49	12.25	12.28	356,442	-0.07(-0.55%)
Nov 16, 2015	12.15	12.37	12.11	12.35	305,072	+0.19(+1.59%)
Nov 13, 2015	12.05	12.44	12.05	12.16	488,628	+0.00(+0.00%)
Nov 12, 2015	12.48	12.57	12.15	12.16	345,083	-0.43(-3.45%)
Nov 11, 2015	12.64	12.73	12.55	12.59	451,136	-0.01(-0.08%)
Nov 10, 2015	12.63	12.77	12.53	12.60	326,949	-0.10(-0.76%)
Nov 09, 2015	12.61	12.85	12.54	12.70	608,439	+0.09(+0.69%)
Nov 06, 2015	12.48	12.66	12.40	12.61	474,120	+0.08(+0.62%)
Nov 05, 2015	12.53	12.64	12.39	12.53	288,150	-0.03(-0.23%)
Nov 04, 2015	12.57	12.66	12.45	12.56	596,498	+0.00(+0.00%)
Nov 03, 2015	12.36	12.61	12.31	12.56	663,725	+0.13(+1.01%)
Nov 02, 2015	12.36	12.52	12.26	12.44	877,487	+0.07(+0.55%)
Oct 30, 2015	12.31	12.40	12.20	12.37	465,177	+0.10(+0.79%)
Oct 29, 2015	12.33	12.37	12.16	12.27	294,366	-0.14(-1.17%)
Oct 28, 2015	11.99	12.48	11.95	12.42	700,748	+0.49(+4.12%)
Oct 27, 2015	12.06	12.21	11.92	11.93	825,266	-0.23(-1.90%)
Oct 26, 2015	12.29	13.13	12.11	12.16	1,161,313	-0.20(-1.64%)
Oct 23, 2015	12.45	12.55	12.13	12.36	1,152,830	-0.13(-1.00%)
Oct 22, 2015	13.56	13.57	12.13	12.49	1,567,937	-0.91(-6.77%)
Oct 21, 2015	13.50	13.81	13.38	13.39	1,294,995	-0.13(-0.93%)
Oct 20, 2015	13.45	13.52	13.31	13.52	688,215	+0.06(+0.43%)
Oct 19, 2015	13.38	13.51	13.29	13.46	513,345	+0.01(+0.07%)
Oct 16, 2015	13.50	13.50	12.64	13.45	331,660	-0.04(-0.29%)
Oct 15, 2015	13.35	13.50	13.25	13.49	315,963	+0.17(+1.30%)
Oct 14, 2015	13.18	13.49	13.15	13.32	298,961	+0.13(+0.95%)
Oct 13, 2015	13.26	13.42	13.10	13.19	378,737	-0.13(-1.01%)
Oct 12, 2015	13.45	13.45	13.07	13.33	236,779	-0.10(-0.72%)
Oct 09, 2015	13.29	13.46	13.21	13.42	534,114	+0.08(+0.58%)
Oct 08, 2015	13.31	13.40	13.23	13.34	676,804	-0.04(-0.29%)
Oct 07, 2015	13.29	13.48	13.16	13.38	860,562	+0.11(+0.80%)
Oct 06, 2015	13.24	13.31	13.07	13.28	1,002,700	+0.04(+0.29%)
Oct 05, 2015	12.90	13.25	12.86	13.24	574,459	+0.41(+3.23%)
Oct 02, 2015	12.40	12.83	12.25	12.82	388,890	+0.31(+2.46%)