Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	21.31	21.48	21.12	21.16	1,135,027	-0.10(-0.45%)
Jun 29, 2017	22.47	22.66	21.16	21.26	1,352,400	-1.30(-5.77%)
Jun 28, 2017	21.84	22.61	21.55	22.56	1,914,759	+0.92(+4.23%)
Jun 27, 2017	22.13	22.37	21.55	21.65	1,963,981	-0.63(-2.81%)
Jun 26, 2017	22.76	22.95	22.10	22.27	1,179,209	-0.29(-1.28%)
Jun 23, 2017	22.66	22.85	22.51	22.56	2,964,052	-0.10(-0.43%)
Jun 22, 2017	22.76	22.85	22.32	22.66	679,256	-0.10(-0.42%)
Jun 21, 2017	23.04	23.24	22.66	22.76	816,441	-0.14(-0.63%)
Jun 20, 2017	23.24	23.38	22.61	22.90	1,038,591	-0.39(-1.66%)
Jun 19, 2017	23.33	23.58	22.95	23.29	1,128,354	+0.10(+0.42%)
Jun 16, 2017	22.80	23.38	22.76	23.19	1,073,734	+0.05(+0.21%)
Jun 15, 2017	23.19	23.33	22.90	23.14	792,853	-0.48(-2.04%)
Jun 14, 2017	24.11	24.59	23.43	23.62	1,449,164	-0.39(-1.61%)
Jun 13, 2017	24.20	24.49	23.86	24.01	1,219,777	+0.00(+0.00%)
Jun 12, 2017	24.59	24.78	23.48	24.01	1,545,442	-0.87(-3.49%)
Jun 09, 2017	25.84	26.23	24.54	24.88	1,446,904	-0.82(-3.19%)
Jun 08, 2017	25.55	25.89	25.35	25.70	996,360	+0.24(+0.95%)
Jun 07, 2017	25.21	25.74	25.21	25.46	824,262	+0.14(+0.57%)
Jun 06, 2017	25.02	25.55	24.88	25.31	1,038,263	+0.19(+0.77%)
Jun 05, 2017	24.93	25.41	24.92	25.12	1,492,040	+0.14(+0.58%)
Jun 02, 2017	24.59	25.21	24.49	24.97	1,277,027	+0.63(+2.57%)