Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	34.21	34.69	34.04	34.06	850,586	-0.24(-0.71%)
May 30, 2018	34.21	34.69	33.84	34.30	712,990	+0.39(+1.14%)
May 29, 2018	33.43	34.06	33.38	33.92	560,541	+0.24(+0.72%)
May 25, 2018		33.67	33.67	33.67	0	-0.19(-0.57%)
May 24, 2018	33.87	33.97	33.41	33.87	693,403	-0.10(-0.29%)
May 23, 2018	33.48	34.06	33.34	33.97	604,673	+0.15(+0.43%)
May 22, 2018	34.01	34.45	33.67	33.82	521,055	+0.05(+0.14%)
May 21, 2018	33.63	34.21	33.43	33.77	966,765	+0.58(+1.75%)
May 18, 2018	35.18	35.18	33.14	33.19	2,158,422	-2.57(-7.19%)
May 17, 2018	35.52	35.91	35.23	35.76	648,790	+0.34(+0.96%)
May 16, 2018	34.94	35.61	34.63	35.42	604,790	+0.63(+1.81%)
May 15, 2018	34.60	34.89	34.40	34.79	745,386	-0.19(-0.55%)
May 14, 2018	34.74	35.42	34.64	34.98	669,069	+0.44(+1.26%)
May 11, 2018	34.84	35.07	34.35	34.55	359,718	-0.44(-1.25%)
May 10, 2018	34.60	35.23	34.55	34.98	562,312	+0.58(+1.69%)
May 09, 2018	33.92	34.60	33.72	34.40	727,194	+0.44(+1.29%)
May 08, 2018	32.90	34.06	32.56	33.97	1,085,175	+0.95(+2.87%)
May 07, 2018	32.70	33.09	32.44	33.02	837,137	+0.51(+1.57%)
May 04, 2018	31.59	32.73	31.44	32.51	592,805	+0.78(+2.45%)
May 03, 2018	31.59	32.02	31.30	31.73	787,986	-0.10(-0.30%)
May 02, 2018	31.93	32.27	31.78	31.83	617,126	+0.00(+0.00%)
May 01, 2018	31.25	31.98	30.91	31.83	657,328	+0.65(+2.09%)
Apr 30, 2018	31.86	32.00	31.13	31.18	969,625	-0.39(-1.23%)
Apr 27, 2018	32.73	32.87	31.23	31.57	1,257,774	-0.77(-2.40%)
Apr 26, 2018	32.20	32.92	31.62	32.34	1,602,312	+0.10(+0.30%)
Apr 25, 2018	32.34	32.44	31.37	32.25	1,744,342	+0.05(+0.15%)
Apr 24, 2018	32.63	33.02	31.66	32.20	982,220	-0.29(-0.89%)
Apr 23, 2018	32.92	33.02	32.23	32.49	792,398	-0.19(-0.59%)
Apr 20, 2018	33.41	33.94	32.58	32.68	1,854,086	-0.87(-2.60%)
Apr 19, 2018	35.44	35.44	33.23	33.55	1,904,192	-2.42(-6.73%)
Apr 18, 2018	36.31	36.36	35.54	35.97	1,359,689	-0.53(-1.46%)
Apr 17, 2018	35.97	36.63	35.88	36.51	1,054,523	+0.77(+2.17%)
Apr 16, 2018	36.02	36.07	35.63	35.73	912,290	+0.10(+0.27%)
Apr 13, 2018	35.92	35.97	35.39	35.63	590,219	+0.00(+0.00%)
Apr 12, 2018	34.57	35.83	34.57	35.63	682,524	+0.73(+2.08%)
Apr 11, 2018	34.67	35.25	34.42	34.91	661,073	+0.10(+0.28%)
Apr 10, 2018	34.28	35.20	33.84	34.81	1,312,129	+1.31(+3.90%)
Apr 09, 2018	33.12	34.38	33.02	33.50	1,289,762	+0.87(+2.67%)
Apr 06, 2018	33.07	33.84	32.39	32.63	874,767	-0.97(-2.88%)
Apr 05, 2018	34.04	34.21	33.46	33.60	795,253	-0.15(-0.43%)
Apr 04, 2018	32.29	33.94	32.05	33.75	765,421	+0.58(+1.75%)
Apr 03, 2018	32.73	33.26	32.58	33.16	963,370	+0.77(+2.39%)
Apr 02, 2018	33.36	33.75	31.86	32.39	1,125,883	-1.31(-3.88%)
Mar 29, 2018		33.70	33.70	33.70	0	+0.68(+2.05%)
Mar 28, 2018	34.18	34.18	32.73	33.02	1,474,538	-1.21(-3.54%)
Mar 27, 2018	36.55	36.55	34.08	34.23	1,504,630	-2.18(-5.98%)
Mar 26, 2018	35.34	36.46	31.72	36.41	1,093,833	+1.69(+4.88%)
Mar 23, 2018	35.68	35.88	34.67	34.71	1,739,034	-0.82(-2.32%)
Mar 22, 2018	36.07	36.60	35.54	35.54	1,346,022	-1.11(-3.04%)
Mar 21, 2018	35.25	37.04	35.05	36.65	2,000,162	+1.55(+4.41%)
Mar 20, 2018	35.34	35.95	35.05	35.10	1,500,026	-0.24(-0.68%)
Mar 19, 2018	34.91	35.46	34.57	35.34	1,837,450	+0.39(+1.11%)
Mar 16, 2018	34.91	35.30	34.76	34.96	1,538,249	-0.05(-0.14%)
Mar 15, 2018	35.10	35.22	34.76	35.00	929,090	+0.00(+0.00%)
Mar 14, 2018	35.20	35.54	34.91	35.00	1,044,246	+0.19(+0.56%)
Mar 13, 2018	35.39	35.68	34.68	34.81	816,431	-0.44(-1.24%)
Mar 12, 2018	35.54	35.71	35.10	35.25	911,725	-0.15(-0.41%)
Mar 09, 2018	35.00	35.39	34.91	35.39	984,697	+0.68(+1.95%)
Mar 08, 2018	34.76	35.08	34.42	34.71	698,217	+0.24(+0.70%)
Mar 07, 2018		34.57		34.47	812,046	+0.44(+1.28%)
Mar 06, 2018	33.02	34.08	32.87	34.04	874,549	+1.11(+3.38%)
Mar 05, 2018	32.49	33.16	32.20	32.92	621,074	+0.34(+1.04%)
Mar 02, 2018	31.57	32.68	31.28	32.58	736,104	+0.58(+1.82%)