Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	14.27	14.66	14.11	14.28	1,380,436	+0.08(+0.58%)
Jul 30, 2015	13.40	14.53	12.69	14.20	2,161,411	+1.27(+9.84%)
Jul 29, 2015	12.80	12.98	12.66	12.93	687,305	+0.13(+1.06%)
Jul 28, 2015	12.72	12.80	12.51	12.80	832,579	+0.07(+0.53%)
Jul 27, 2015	12.54	12.83	12.49	12.73	388,274	-0.01(-0.08%)
Jul 24, 2015	12.85	13.07	12.69	12.74	859,819	-0.15(-1.20%)
Jul 23, 2015	13.08	13.22	12.80	12.89	1,171,286	-0.13(-0.96%)
Jul 22, 2015	13.01	13.08	12.80	13.02	885,053	-0.12(-0.88%)
Jul 21, 2015	13.21	13.40	13.09	13.13	613,663	-0.12(-0.87%)
Jul 20, 2015	13.51	13.59	13.20	13.25	554,778	-0.20(-1.51%)
Jul 17, 2015	13.68	13.73	13.29	13.45	562,864	-0.21(-1.55%)
Jul 16, 2015	13.78	13.83	13.47	13.66	935,994	-0.06(-0.42%)
Jul 15, 2015	13.81	13.86	13.57	13.72	1,289,400	+0.32(+2.37%)
Jul 14, 2015	13.40	13.42	13.30	13.40	401,512	+0.00(+0.00%)
Jul 13, 2015	13.37	13.43	13.16	13.40	647,396	+0.14(+1.09%)
Jul 10, 2015	13.18	13.31	13.00	13.26	986,620	+0.17(+1.33%)
Jul 09, 2015	13.19	13.22	12.98	13.08	653,790	+0.03(+0.22%)
Jul 08, 2015	13.09	13.13	12.91	13.06	672,439	-0.20(-1.53%)
Jul 07, 2015	13.33	13.42	12.89	13.26	795,836	-0.10(-0.72%)
Jul 06, 2015	13.39	13.49	13.16	13.35	857,537	-0.16(-1.21%)
Jul 02, 2015	13.70	13.52	13.52	13.52	755,325	-0.18(-1.34%)
Jul 01, 2015	13.65	13.94	12.91	13.70	2,820,202	-0.35(-2.47%)
Jun 30, 2015	14.15	14.17	13.98	14.05	738,970	+0.03(+0.21%)
Jun 29, 2015	14.21	14.27	13.98	14.02	899,340	-0.30(-2.09%)
Jun 26, 2015	14.46	14.50	14.21	14.32	1,541,132	-0.16(-1.13%)
Jun 25, 2015	14.42	14.57	14.38	14.48	892,580	+0.11(+0.74%)
Jun 24, 2015	14.32	14.50	14.22	14.38	1,148,235	+0.05(+0.34%)
Jun 23, 2015	14.21	14.34	14.14	14.33	610,143	+0.13(+0.95%)
Jun 22, 2015	14.19	14.26	14.09	14.19	396,745	+0.08(+0.55%)
Jun 19, 2015	14.36	14.36	14.01	14.12	747,886	-0.19(-1.35%)
Jun 18, 2015	14.23	14.46	14.16	14.31	583,685	+0.12(+0.82%)
Jun 17, 2015	14.17	14.34	14.10	14.19	685,004	+0.03(+0.20%)
Jun 16, 2015	13.89	14.24	13.82	14.16	634,691	+0.26(+1.87%)
Jun 15, 2015	13.70	13.96	13.51	13.90	565,297	+0.06(+0.42%)
Jun 12, 2015	13.94	14.01	13.82	13.85	443,839	-0.11(-0.76%)
Jun 11, 2015	14.05	14.05	13.85	13.95	561,412	-0.09(-0.62%)
Jun 10, 2015	13.85	14.07	13.83	14.04	498,317	+0.28(+2.03%)
Jun 09, 2015	13.75	13.80	13.61	13.76	418,948	+0.01(+0.07%)
Jun 08, 2015	13.94	13.98	13.67	13.75	698,943	-0.25(-1.76%)
Jun 05, 2015	13.84	14.05	13.65	14.00	903,660	+0.17(+1.22%)
Jun 04, 2015	13.69	13.88	13.69	13.83	520,035	+0.01(+0.07%)
Jun 03, 2015	13.70	13.83	13.58	13.82	704,935	+0.18(+1.34%)
Jun 02, 2015	13.88	13.88	13.61	13.63	1,274,312	-0.29(-2.08%)
Jun 01, 2015	13.52	13.98	13.42	13.92	977,488	+0.49(+3.66%)
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%)