Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	119.37	119.77	116.98	118.86	717,809	-0.55(-0.46%)
Aug 30, 2021	119.67	121.01	118.46	119.42	432,645	+0.62(+0.52%)
Aug 27, 2021	115.81	119.19	115.81	118.79	686,978	+3.70(+3.22%)
Aug 26, 2021	114.14	115.44	113.28	115.09	543,130	+0.57(+0.50%)
Aug 25, 2021	113.96	115.26	113.63	114.52	498,532	+0.59(+0.52%)
Aug 24, 2021	114.73	115.16	113.71	113.93	553,905	+0.03(+0.03%)
Aug 23, 2021	112.20	114.89	111.86	113.90	625,366	+2.51(+2.26%)
Aug 20, 2021	111.49	112.58	109.26	111.38	556,746	-0.24(-0.21%)
Aug 19, 2021	109.07	111.94	108.23	111.62	431,301	+1.18(+1.07%)
Aug 18, 2021	111.58	113.25	110.34	110.44	385,081	-1.21(-1.08%)
Aug 17, 2021	113.73	113.89	110.58	111.65	650,819	-3.16(-2.75%)
Aug 16, 2021	114.85	116.61	113.87	114.81	376,929	-0.11(-0.09%)
Aug 13, 2021	111.80	114.99	111.72	114.92	834,175	+2.71(+2.42%)
Aug 12, 2021	114.23	114.23	111.64	112.20	972,873	-2.80(-2.43%)
Aug 11, 2021	118.77	119.19	114.25	115.00	696,246	-3.70(-3.12%)
Aug 10, 2021	121.14	121.15	116.08	118.70	574,286	-1.72(-1.43%)
Aug 09, 2021	122.03	122.56	119.05	120.43	453,357	+0.14(+0.11%)
Aug 06, 2021	120.07	120.76	118.95	120.29	517,571	-0.38(-0.31%)
Aug 05, 2021	124.17	124.17	120.14	120.66	523,215	-2.23(-1.81%)
Aug 04, 2021	122.10	125.07	121.47	122.89	945,837	+1.45(+1.20%)
Aug 03, 2021	120.90	122.36	120.48	121.44	637,196	+1.42(+1.18%)