Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.53	13.61	13.35	13.43	744,041	-0.08(-0.57%)
May 28, 2015	13.45	13.51	13.39	13.51	318,402	+0.04(+0.29%)
May 27, 2015	13.15	13.49	13.11	13.47	464,293	+0.34(+2.57%)
May 26, 2015	13.16	13.24	13.06	13.13	438,923	-0.12(-0.87%)
May 22, 2015	13.29	13.25	13.25	13.25	286,656	-0.09(-0.65%)
May 21, 2015	13.28	13.37	13.19	13.34	284,439	+0.08(+0.58%)
May 20, 2015	13.24	13.34	13.08	13.26	329,356	+0.07(+0.51%)
May 19, 2015	13.17	13.25	13.08	13.19	304,463	+0.02(+0.15%)
May 18, 2015	13.12	13.24	12.97	13.17	370,677	+0.03(+0.22%)
May 15, 2015	13.28	13.49	13.10	13.14	380,027	-0.13(-1.02%)
May 14, 2015	13.24	13.41	13.24	13.28	462,821	+0.13(+0.95%)
May 13, 2015	13.10	13.21	12.94	13.15	451,323	+0.09(+0.66%)
May 12, 2015	12.85	13.09	12.77	13.07	526,971	+0.19(+1.50%)
May 11, 2015	12.85	12.99	12.85	12.87	336,964	+0.00(+0.00%)
May 08, 2015	13.10	13.10	12.81	12.87	484,430	-0.05(-0.37%)
May 07, 2015	12.78	12.95	12.57	12.92	451,424	+0.17(+1.36%)
May 06, 2015	12.87	12.89	12.60	12.75	599,234	-0.07(-0.53%)
May 05, 2015	12.80	12.83	12.68	12.81	1,038,818	+0.00(+0.00%)
May 04, 2015	12.91	12.94	12.77	12.81	615,311	-0.12(-0.89%)
May 01, 2015	12.85	12.96	12.58	12.93	1,001,080	+0.10(+0.75%)
Apr 30, 2015	12.92	12.93	12.55	12.83	1,336,664	-0.18(-1.41%)
Apr 29, 2015	13.20	13.44	12.71	13.02	1,975,466	-0.52(-3.85%)
Apr 28, 2015	13.38	13.69	13.23	13.54	1,667,987	+0.55(+4.23%)
Apr 27, 2015	13.12	13.33	12.93	12.99	711,354	-0.14(-1.07%)
Apr 24, 2015	13.21	13.34	13.07	13.13	730,513	-0.12(-0.91%)
Apr 23, 2015	13.26	13.33	13.19	13.25	348,156	-0.10(-0.72%)
Apr 22, 2015	13.31	13.43	13.17	13.34	472,576	+0.05(+0.36%)
Apr 21, 2015	13.51	13.53	13.27	13.30	660,431	-0.15(-1.15%)
Apr 20, 2015	13.18	13.47	13.14	13.45	472,383	+0.32(+2.42%)
Apr 17, 2015	13.23	13.45	12.97	13.13	663,890	-0.20(-1.52%)
Apr 16, 2015	13.60	13.64	13.29	13.34	542,713	-0.32(-2.33%)
Apr 15, 2015	13.41	13.66	13.20	13.65	519,932	+0.29(+2.16%)
Apr 14, 2015	13.35	13.55	13.20	13.36	389,256	-0.03(-0.22%)
Apr 13, 2015	13.50	13.54	13.33	13.39	719,698	-0.14(-1.07%)
Apr 10, 2015	13.62	13.64	13.48	13.54	522,462	-0.02(-0.14%)
Apr 09, 2015	13.60	13.76	13.42	13.56	569,504	-0.07(-0.50%)
Apr 08, 2015	13.61	13.77	13.56	13.62	872,783	-0.01(-0.11%)
Apr 07, 2015	13.61	13.72	13.55	13.64	764,727	-0.03(-0.25%)
Apr 06, 2015	13.51	13.69	13.40	13.67	695,025	+0.13(+1.00%)
Apr 02, 2015	13.28	13.54	13.54	13.54	1,725,746	+0.34(+2.56%)
Apr 01, 2015	13.20	13.20	12.86	13.20	844,982	+0.00(+0.00%)
Mar 31, 2015	13.14	13.25	12.99	13.20	708,985	+0.01(+0.07%)
Mar 30, 2015	13.16	13.25	12.99	13.19	753,507	+0.12(+0.88%)
Mar 27, 2015	12.91	13.14	12.74	13.07	830,932	+0.17(+1.34%)
Mar 26, 2015	12.76	13.01	12.63	12.90	1,485,541	-0.02(-0.15%)
Mar 25, 2015	13.39	13.39	12.81	12.92	960,216	-0.43(-3.25%)
Mar 24, 2015	13.34	13.39	13.23	13.35	833,415	-0.01(-0.07%)
Mar 23, 2015	13.03	13.40	13.03	13.36	757,814	+0.26(+1.99%)
Mar 20, 2015	13.07	13.18	13.02	13.10	808,595	+0.13(+1.04%)
Mar 19, 2015	12.82	13.01	12.69	12.97	328,552	+0.13(+1.05%)
Mar 18, 2015	12.77	12.88	12.55	12.83	465,248	+0.09(+0.68%)
Mar 17, 2015	12.79	12.85	12.60	12.75	482,753	-0.11(-0.83%)
Mar 16, 2015	12.82	12.96	12.63	12.85	516,029	+0.14(+1.14%)
Mar 13, 2015	12.51	12.74	12.29	12.71	635,192	+0.15(+1.23%)
Mar 12, 2015	12.71	12.85	12.38	12.55	1,443,193	-0.13(-0.99%)
Mar 11, 2015	12.63	12.74	12.52	12.68	1,015,494	+0.03(+0.23%)
Mar 10, 2015	12.75	12.89	12.61	12.65	471,024	-0.26(-2.02%)
Mar 09, 2015	12.77	13.00	12.74	12.91	638,615	+0.21(+1.67%)
Mar 06, 2015	12.80	13.08	12.68	12.70	608,948	-0.23(-1.79%)
Mar 05, 2015	12.89	13.00	12.76	12.93	405,873	+0.11(+0.83%)
Mar 04, 2015	12.99	13.07	12.80	12.82	473,691	-0.24(-1.85%)
Mar 03, 2015	13.16	13.30	13.00	13.07	1,058,051	-0.18(-1.38%)