Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	85.48	85.59	81.88	82.40	2,210,355	-4.79(-5.50%)
Sep 29, 2022	86.35	88.05	86.35	87.19	2,865,953	-1.28(-1.45%)
Sep 28, 2022	83.35	89.01	82.92	88.47	2,997,040	+4.28(+5.08%)
Sep 27, 2022	85.35	86.56	82.71	84.20	1,191,426	+0.67(+0.81%)
Sep 26, 2022	86.76	88.20	83.50	83.52	1,878,094	-3.06(-3.53%)
Sep 23, 2022	85.69	86.73	83.40	86.58	2,610,013	+0.14(+0.16%)
Sep 22, 2022	90.32	90.32	85.68	86.44	2,031,343	-4.32(-4.76%)
Sep 21, 2022	92.08	95.26	90.71	90.76	966,940	-0.68(-0.75%)
Sep 20, 2022	92.84	93.30	90.72	91.44	734,338	-2.18(-2.33%)
Sep 19, 2022	90.62	93.82	90.62	93.63	834,926	+1.52(+1.65%)
Sep 16, 2022	90.73	92.88	90.02	92.11	1,600,607	-0.37(-0.40%)
Sep 15, 2022	93.79	94.72	91.40	92.47	1,058,673	-1.97(-2.08%)
Sep 14, 2022	95.05	95.85	93.15	94.44	998,522	-0.24(-0.25%)
Sep 13, 2022	97.40	98.33	94.47	94.68	1,609,144	-7.38(-7.23%)
Sep 12, 2022	102.54	102.54	100.62	102.06	1,191,388	-0.48(-0.47%)
Sep 09, 2022	101.16	103.54	101.16	102.54	1,018,653	+2.68(+2.68%)
Sep 08, 2022	95.26	99.92	94.82	99.86	1,369,772	+3.67(+3.82%)
Sep 07, 2022	92.18	96.56	92.18	96.19	1,241,790	+3.80(+4.11%)
Sep 06, 2022	91.66	93.43	90.34	92.39	1,340,518	+0.99(+1.09%)
Sep 02, 2022	93.30	94.19	90.47	91.39	961,378	-0.58(-0.63%)
Sep 01, 2022	91.91	92.28	88.53	91.97	1,583,787	-2.20(-2.34%)
Aug 31, 2022	94.31	95.33	93.17	94.17	1,492,277	-0.97(-1.02%)
Aug 30, 2022	97.38	97.63	93.73	95.14	1,144,803	-0.45(-0.47%)
Aug 29, 2022	98.01	99.48	95.47	95.59	1,345,081	-3.77(-3.80%)
Aug 26, 2022	105.73	106.26	99.24	99.36	1,442,029	-6.54(-6.18%)
Aug 25, 2022	100.05	106.03	100.05	105.90	1,047,943	+5.73(+5.72%)
Aug 24, 2022	100.77	100.95	99.06	100.18	572,346	-0.16(-0.16%)
Aug 23, 2022	98.63	101.28	98.32	100.33	775,148	+2.05(+2.09%)
Aug 22, 2022	99.74	100.06	97.94	98.28	1,187,465	-3.85(-3.77%)
Aug 19, 2022	103.05	103.80	101.48	102.13	1,138,313	-2.55(-2.44%)
Aug 18, 2022	102.90	105.99	102.86	104.68	806,917	+2.05(+1.99%)
Aug 17, 2022	102.50	103.55	99.83	102.64	1,107,694	-1.65(-1.58%)
Aug 16, 2022	105.02	105.53	103.61	104.29	1,001,543	-0.32(-0.30%)
Aug 15, 2022	103.00	104.92	102.53	104.60	806,497	+0.85(+0.82%)
Aug 12, 2022	101.90	104.29	101.49	103.75	1,232,116	+2.79(+2.76%)
Aug 11, 2022	103.08	105.90	100.74	100.96	1,133,471	-1.57(-1.53%)
Aug 10, 2022	99.81	102.76	98.68	102.53	1,381,359	+6.46(+6.73%)
Aug 09, 2022	99.98	100.05	94.08	96.07	1,776,560	-6.62(-6.45%)
Aug 08, 2022	104.23	105.72	101.15	102.69	827,154	-2.22(-2.12%)
Aug 05, 2022	103.13	105.34	102.22	104.91	844,593	-0.43(-0.41%)
Aug 04, 2022	105.27	106.05	104.21	105.34	1,006,429	+1.38(+1.33%)
Aug 03, 2022	104.38	104.86	100.00	103.96	1,877,622	-0.06(-0.06%)
Aug 02, 2022	105.61	107.60	102.71	104.02	1,605,984	-5.34(-4.88%)
Aug 01, 2022	107.88	109.76	106.72	109.36	1,647,690	+0.38(+0.35%)
Jul 29, 2022	106.14	109.34	105.47	108.98	1,047,766	+2.75(+2.59%)
Jul 28, 2022	104.95	106.35	102.09	106.23	1,314,297	+1.40(+1.33%)
Jul 27, 2022	101.51	106.00	101.30	104.84	1,659,337	+5.36(+5.38%)
Jul 26, 2022	99.50	100.50	98.93	99.48	1,092,307	-0.86(-0.86%)
Jul 25, 2022	100.89	101.00	98.97	100.34	940,919	-1.07(-1.06%)
Jul 22, 2022	103.39	104.32	100.45	101.41	976,094	-2.92(-2.79%)
Jul 21, 2022	103.38	104.46	101.94	104.33	1,029,716	+2.42(+2.37%)
Jul 20, 2022	98.39	102.74	97.92	101.91	1,294,624	+3.39(+3.44%)
Jul 19, 2022	95.34	98.74	95.34	98.52	1,575,278	+4.14(+4.38%)
Jul 18, 2022	96.89	97.94	93.75	94.38	1,786,352	-1.12(-1.17%)
Jul 15, 2022	95.18	95.54	92.98	95.50	1,225,434	+1.79(+1.92%)
Jul 14, 2022	91.41	94.35	89.62	93.71	977,925	+1.60(+1.73%)
Jul 13, 2022	89.47	93.00	89.21	92.11	1,605,891	+0.58(+0.64%)
Jul 12, 2022	90.84	92.97	89.73	91.53	1,492,422	+1.28(+1.42%)
Jul 11, 2022	89.82	91.17	88.05	90.25	1,391,307	-0.48(-0.52%)
Jul 08, 2022	90.79	91.93	89.06	90.72	1,820,988	-1.28(-1.39%)
Jul 07, 2022	92.48	93.83	91.17	92.00	2,086,953	+0.56(+0.61%)
Jul 06, 2022	90.23	92.22	88.87	91.45	3,291,989	+1.46(+1.62%)
Jul 05, 2022	86.15	90.74	85.20	89.99	3,508,985	+2.35(+2.68%)