Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	45.60	46.22	45.34	46.15	1,022,010	+0.75(+1.66%)
Sep 27, 2019	46.58	46.61	45.17	45.39	930,477	-1.37(-2.94%)
Sep 26, 2019	46.98	47.15	46.42	46.76	650,744	-0.10(-0.21%)
Sep 25, 2019	46.33	46.96	45.54	46.86	901,826	+0.66(+1.42%)
Sep 24, 2019	47.16	47.49	45.94	46.20	888,485	-0.87(-1.85%)
Sep 23, 2019	46.32	47.42	46.28	47.08	626,771	+0.48(+1.03%)
Sep 20, 2019	46.88	47.02	46.02	46.60	1,473,528	-0.11(-0.23%)
Sep 19, 2019	46.80	47.00	46.37	46.70	733,639	+0.04(+0.08%)
Sep 18, 2019	46.97	47.07	45.94	46.67	842,373	+0.16(+0.34%)
Sep 17, 2019	46.43	46.90	46.03	46.51	983,781	+0.16(+0.34%)
Sep 16, 2019	45.84	46.35	45.52	46.35	730,505	+0.16(+0.34%)
Sep 13, 2019	45.76	46.65	45.44	46.19	1,003,904	+0.59(+1.29%)
Sep 12, 2019	44.63	45.84	44.63	45.61	898,318	+1.02(+2.29%)
Sep 11, 2019	43.99	44.89	43.69	44.59	892,758	+0.71(+1.61%)
Sep 10, 2019	43.54	44.07	43.00	43.88	1,113,078	+0.18(+0.40%)
Sep 09, 2019	43.70	43.73	43.27	43.70	690,139	+0.27(+0.63%)
Sep 06, 2019	43.34	43.79	43.01	43.43	823,397	+0.11(+0.25%)
Sep 05, 2019	42.81	43.88	42.81	43.32	838,239	+0.94(+2.22%)
Sep 04, 2019	42.20	42.73	41.96	42.38	904,810	+0.63(+1.50%)
Sep 03, 2019	41.81	42.00	41.40	41.75	570,657	-0.25(-0.58%)
Aug 30, 2019	42.26	42.69	41.78	42.00	499,198	-0.06(-0.14%)
Aug 29, 2019	41.38	42.21	41.34	42.06	400,399	+1.25(+3.05%)
Aug 28, 2019	40.28	40.97	39.98	40.81	352,141	+0.43(+1.07%)
Aug 27, 2019	41.07	41.22	40.23	40.38	1,015,618	-0.34(-0.84%)
Aug 26, 2019	41.13	41.33	40.53	40.72	878,892	+0.04(+0.10%)
Aug 23, 2019	42.11	42.11	40.44	40.68	733,755	-1.64(-3.87%)
Aug 22, 2019	42.52	42.52	40.70	42.32	909,800	-0.25(-0.58%)
Aug 21, 2019	42.12	42.58	41.75	42.57	845,866	+0.98(+2.36%)
Aug 20, 2019	41.99	42.19	41.29	41.59	633,840	-0.37(-0.89%)
Aug 19, 2019	42.19	42.47	41.94	41.96	723,957	+0.52(+1.25%)
Aug 16, 2019	40.97	41.53	40.73	41.44	576,398	+0.88(+2.18%)
Aug 15, 2019	40.57	40.99	40.28	40.56	661,074	+0.14(+0.34%)
Aug 14, 2019	40.39	40.77	39.22	40.42	762,013	-0.94(-2.28%)
Aug 13, 2019	40.37	41.82	39.01	41.36	950,728	+1.09(+2.70%)
Aug 12, 2019	40.79	40.79	40.15	40.27	643,756	-0.45(-1.11%)
Aug 09, 2019	40.90	41.13	40.37	40.72	756,089	-0.45(-1.10%)
Aug 08, 2019	40.59	41.21	40.12	41.17	809,984	+1.08(+2.69%)
Aug 07, 2019	39.09	40.26	39.09	40.10	938,224	+0.41(+1.04%)
Aug 06, 2019	40.00	40.85	39.20	39.68	1,100,211	-0.01(-0.02%)
Aug 05, 2019	40.30	40.48	39.37	39.69	1,449,850	-1.04(-2.55%)
Aug 02, 2019	41.39	41.39	40.46	40.73	691,739	-0.79(-1.91%)
Aug 01, 2019	42.59	43.62	41.15	41.53	1,869,923	-1.14(-2.67%)
Jul 31, 2019	43.15	43.49	42.27	42.66	1,228,728	-0.76(-1.76%)
Jul 30, 2019	43.62	43.80	43.00	43.43	1,284,935	-0.49(-1.12%)
Jul 29, 2019	43.13	44.16	42.43	43.92	1,834,333	+0.87(+2.02%)
Jul 26, 2019	42.24	43.51	42.23	43.05	1,964,807	+0.90(+2.14%)
Jul 25, 2019	41.53	43.70	40.96	42.15	3,802,693	+0.90(+2.18%)
Jul 24, 2019	39.06	41.29	39.06	41.25	2,599,689	+2.37(+6.09%)
Jul 23, 2019	38.23	38.90	37.85	38.88	993,344	+0.98(+2.58%)
Jul 22, 2019	37.23	38.30	37.23	37.90	1,310,956	+0.66(+1.76%)
Jul 19, 2019	37.41	37.65	37.15	37.24	838,864	+0.02(+0.05%)
Jul 18, 2019	36.45	37.27	36.45	37.22	1,280,744	+0.73(+2.01%)
Jul 17, 2019	36.02	36.72	35.24	36.49	1,366,379	+0.87(+2.45%)
Jul 16, 2019	35.70	35.82	35.37	35.62	784,937	-0.20(-0.55%)
Jul 15, 2019	36.08	36.20	35.64	35.82	1,097,726	-0.06(-0.16%)
Jul 12, 2019	35.24	36.01	34.75	35.87	1,238,629	+0.70(+2.00%)
Jul 11, 2019	35.31	35.36	34.72	35.17	1,726,337	-0.14(-0.39%)
Jul 10, 2019	35.11	35.54	34.87	35.31	1,546,298	+0.40(+1.15%)
Jul 09, 2019	34.60	34.96	34.26	34.90	968,785	+0.18(+0.51%)
Jul 08, 2019	35.13	35.36	34.38	34.73	1,467,785	-0.76(-2.15%)
Jul 05, 2019	35.67	35.73	35.17	35.49	1,159,964	-0.33(-0.93%)
Jul 03, 2019	36.67	36.97	35.57	35.82	2,088,016	-1.07(-2.89%)
Jul 02, 2019	37.51	37.51	36.66	36.89	1,115,299	-0.58(-1.54%)