Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	27.77	27.96	27.31	27.82	1,148,379	+0.43(+1.58%)
Sep 28, 2017	27.38	27.62	27.05	27.38	868,073	+0.05(+0.18%)
Sep 27, 2017	26.66	27.50	26.52	27.34	1,357,933	+0.96(+3.66%)
Sep 26, 2017	26.52	26.76	26.32	26.37	826,578	-0.10(-0.36%)
Sep 25, 2017	26.71	26.85	26.35	26.47	762,816	-0.39(-1.44%)
Sep 22, 2017	26.52	26.95	26.52	26.85	676,008	+0.24(+0.91%)
Sep 21, 2017	26.52	26.76	26.13	26.61	717,133	+0.14(+0.55%)
Sep 20, 2017	26.95	26.95	26.13	26.47	647,229	-0.48(-1.79%)
Sep 19, 2017	26.81	27.05	26.52	26.95	762,993	+0.29(+1.09%)
Sep 18, 2017	26.52	27.26	26.32	26.66	1,252,275	+0.29(+1.10%)
Sep 15, 2017	26.47	26.78	26.18	26.37	2,061,651	+0.00(+0.00%)
Sep 14, 2017	26.18	26.66	26.08	26.37	704,703	+0.14(+0.55%)
Sep 13, 2017	25.99	26.37	25.80	26.23	786,707	+0.19(+0.74%)
Sep 12, 2017		26.03	25.55	26.03	809,112	+0.43(+1.69%)
Sep 11, 2017	24.78	25.60	24.66	25.60	784,027	+1.06(+4.32%)
Sep 08, 2017	25.55	25.89	24.44	24.54	728,718	-1.16(-4.50%)
Sep 07, 2017	25.41	25.84	25.07	25.70	920,678	+0.29(+1.14%)
Sep 06, 2017	24.88	25.65	24.64	25.41	1,140,744	+0.58(+2.33%)
Sep 05, 2017	24.83	24.97	24.39	24.83	900,686	-0.19(-0.77%)