Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	27.79	27.98	27.33	27.84	1,147,535	+0.43(+1.58%)
Sep 28, 2017	27.40	27.65	27.07	27.40	867,435	+0.05(+0.18%)
Sep 27, 2017	26.68	27.52	26.54	27.36	1,356,935	+0.96(+3.66%)
Sep 26, 2017	26.54	26.78	26.34	26.39	825,971	-0.10(-0.36%)
Sep 25, 2017	26.73	26.87	26.37	26.49	762,255	-0.39(-1.44%)
Sep 22, 2017	26.54	26.97	26.54	26.87	675,511	+0.24(+0.91%)
Sep 21, 2017	26.54	26.78	26.15	26.63	716,606	+0.14(+0.55%)
Sep 20, 2017	26.97	26.97	26.15	26.49	646,754	-0.48(-1.79%)
Sep 19, 2017	26.82	27.07	26.54	26.97	762,433	+0.29(+1.09%)
Sep 18, 2017	26.54	27.28	26.34	26.68	1,251,354	+0.29(+1.10%)
Sep 15, 2017	26.49	26.80	26.20	26.39	2,060,136	+0.00(+0.00%)
Sep 14, 2017	26.20	26.68	26.10	26.39	704,185	+0.14(+0.55%)
Sep 13, 2017	26.00	26.39	25.82	26.25	786,129	+0.19(+0.74%)
Sep 12, 2017		26.05	25.57	26.05	808,518	+0.43(+1.69%)
Sep 11, 2017	24.80	25.62	24.68	25.62	783,451	+1.06(+4.32%)
Sep 08, 2017	25.57	25.91	24.46	24.56	728,182	-1.16(-4.50%)
Sep 07, 2017	25.43	25.86	25.09	25.72	920,002	+0.29(+1.14%)
Sep 06, 2017	24.90	25.67	24.65	25.43	1,139,906	+0.58(+2.33%)
Sep 05, 2017	24.85	24.99	24.41	24.85	900,024	-0.19(-0.77%)