Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	26.46	26.62	25.62	25.88	1,724,933	-0.18(-0.67%)
Oct 30, 2018	24.73	26.07	24.68	26.05	1,995,243	+1.24(+4.99%)
Oct 29, 2018	24.50	25.55	24.50	24.82	2,380,928	+0.66(+2.74%)
Oct 26, 2018	23.78	24.51	23.47	24.15	1,854,292	-0.52(-2.09%)
Oct 25, 2018	22.74	25.68	22.74	24.67	2,077,514	+0.60(+2.51%)
Oct 24, 2018	25.74	25.74	24.03	24.07	1,578,708	-2.01(-7.72%)
Oct 23, 2018	25.27	26.29	24.80	26.08	1,505,733	+0.05(+0.19%)
Oct 22, 2018	26.10	26.26	25.72	26.03	888,486	+0.10(+0.37%)
Oct 19, 2018	26.26	26.80	25.64	25.93	860,557	-0.44(-1.66%)
Oct 18, 2018	26.89	26.89	26.24	26.37	1,834,239	-0.84(-3.07%)
Oct 17, 2018	27.21	27.56	26.74	27.21	1,775,437	+0.27(+1.01%)
Oct 16, 2018	26.00	26.96	25.67	26.94	1,173,963	+1.34(+5.24%)
Oct 15, 2018	25.48	25.88	25.15	25.59	1,076,193	-0.05(-0.19%)
Oct 12, 2018	25.81	26.30	25.25	25.64	1,407,662	+0.61(+2.45%)
Oct 11, 2018	25.73	26.25	25.02	25.03	1,394,860	-0.82(-3.16%)
Oct 10, 2018	26.04	26.61	25.55	25.85	1,713,561	-0.54(-2.06%)
Oct 09, 2018	26.73	26.82	26.26	26.39	1,003,646	-0.35(-1.31%)
Oct 08, 2018	27.00	27.29	26.42	26.74	946,428	-0.52(-1.89%)
Oct 05, 2018	27.37	27.50	26.68	27.26	1,587,836	-0.17(-0.60%)
Oct 04, 2018	28.07	28.23	27.14	27.42	1,201,334	-0.88(-3.13%)
Oct 03, 2018	28.32	28.55	27.76	28.31	661,708	+0.19(+0.69%)
Oct 02, 2018	28.27	28.78	28.10	28.11	678,810	-0.32(-1.13%)
Oct 01, 2018	29.17	29.17	28.19	28.43	976,871	+0.28(+1.00%)
Sep 28, 2018	27.86	28.56	27.73	28.15	1,321,688	+0.24(+0.87%)
Sep 27, 2018	28.30	28.93	27.81	27.91	1,429,473	-0.24(-0.86%)
Sep 26, 2018	28.49	28.83	28.15	28.15	1,118,127	-0.49(-1.70%)
Sep 25, 2018	29.37	29.56	28.59	28.64	988,919	-0.73(-2.48%)
Sep 24, 2018	29.07	29.71	28.64	29.37	1,044,232	+0.24(+0.83%)
Sep 21, 2018	28.78	29.22	28.69	29.12	1,949,830	+0.34(+1.18%)
Sep 20, 2018	28.64	28.93	28.49	28.78	1,307,676	+0.34(+1.20%)
Sep 19, 2018	28.78	28.98	27.91	28.44	1,554,011	-0.24(-0.85%)
Sep 18, 2018	29.07	29.51	28.59	28.69	737,151	-0.34(-1.17%)
Sep 17, 2018	29.56	29.66	28.93	29.03	683,163	-0.73(-2.45%)
Sep 14, 2018	29.46	29.80	29.05	29.76	734,991	+0.53(+1.83%)
Sep 13, 2018	29.17	29.71	28.88	29.22	1,608,090	+0.34(+1.18%)
Sep 12, 2018	30.19	30.19	28.39	28.88	2,812,547	-1.75(-5.71%)
Sep 11, 2018	30.87	30.92	30.39	30.63	1,315,555	-0.10(-0.32%)
Sep 10, 2018	30.58	31.02	30.14	30.73	978,495	+0.19(+0.64%)
Sep 07, 2018	29.66	30.63	29.32	30.53	1,527,984	+1.00(+3.37%)
Sep 06, 2018	32.04	32.38	29.49	29.54	1,974,106	-2.65(-8.23%)
Sep 05, 2018	31.99	32.19	31.34	32.19	824,543	+0.00(+0.00%)
Sep 04, 2018	32.67	32.96	32.04	32.19	917,823	-0.78(-2.36%)
Aug 31, 2018		32.96	32.96	32.96	0	+0.15(+0.44%)
Aug 30, 2018	32.92	33.16	32.68	32.82	765,402	-0.29(-0.88%)
Aug 29, 2018	33.16	33.30	32.77	33.11	773,348	-0.05(-0.15%)
Aug 28, 2018	33.26	33.43	32.96	33.16	742,628	+0.05(+0.15%)
Aug 27, 2018	32.67	33.43	32.65	33.11	1,246,403	+0.53(+1.64%)
Aug 24, 2018	32.43	32.87	32.38	32.58	513,270	+0.29(+0.90%)
Aug 23, 2018	32.28	32.87	32.04	32.28	722,799	+0.05(+0.15%)
Aug 22, 2018	31.70	32.48	31.65	32.23	855,698	+0.39(+1.22%)
Aug 21, 2018	31.46	32.04	31.46	31.85	1,191,665	+0.39(+1.24%)
Aug 20, 2018	31.60	31.94	31.17	31.46	1,449,370	-0.05(-0.15%)
Aug 17, 2018	32.28	32.37	31.26	31.51	1,201,366	-1.07(-3.28%)
Aug 16, 2018	32.92	33.35	32.45	32.58	850,534	-0.24(-0.74%)
Aug 15, 2018	33.84	33.94	32.82	32.82	860,061	-1.26(-3.71%)
Aug 14, 2018	34.03	34.42	33.94	34.08	549,090	+0.10(+0.29%)
Aug 13, 2018	34.08	34.18	33.79	33.99	556,893	+0.15(+0.43%)
Aug 10, 2018	34.67	34.88	33.79	33.84	827,957	-1.26(-3.60%)
Aug 09, 2018	35.25	35.40	34.96	35.10	466,577	-0.34(-0.96%)
Aug 08, 2018	35.10	35.52	34.91	35.44	571,618	+0.19(+0.55%)
Aug 07, 2018	35.59	35.78	35.15	35.25	649,808	-0.29(-0.82%)
Aug 06, 2018	35.10	35.78	34.96	35.54	853,948	+0.53(+1.53%)
Aug 03, 2018	34.86	35.10	34.57	35.01	984,787	+0.10(+0.28%)
Aug 02, 2018	33.99	34.91	33.79	34.91	830,946	+0.63(+1.84%)