Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	111.00	111.76	108.74	110.03	1,527,850	-1.88(-1.68%)
May 27, 2022	109.24	112.44	108.81	111.92	1,014,974	+4.74(+4.42%)
May 26, 2022	101.77	107.56	100.32	107.18	1,102,771	+5.63(+5.55%)
May 25, 2022	99.41	102.34	99.41	101.54	1,285,190	+1.11(+1.11%)
May 24, 2022	103.27	104.08	99.14	100.43	1,151,840	-5.31(-5.03%)
May 23, 2022	105.31	107.50	103.92	105.75	606,267	+0.52(+0.49%)
May 20, 2022	107.15	107.22	100.17	105.23	1,090,378	+0.59(+0.57%)
May 19, 2022	104.02	107.37	102.10	104.64	994,556	+0.22(+0.21%)
May 18, 2022	109.47	111.57	104.04	104.42	1,137,004	-6.94(-6.23%)
May 17, 2022	109.47	111.83	108.01	111.36	1,143,258	+5.25(+4.94%)
May 16, 2022	107.18	108.48	105.93	106.11	901,750	-2.21(-2.04%)
May 13, 2022	104.44	109.34	104.22	108.33	1,120,375	+5.89(+5.75%)
May 12, 2022	99.64	103.28	98.99	102.44	1,132,476	+1.78(+1.76%)
May 11, 2022	104.20	107.52	100.50	100.66	1,492,801	-4.42(-4.21%)
May 10, 2022	106.99	108.32	101.71	105.08	1,542,810	+0.47(+0.45%)
May 09, 2022	111.17	112.58	104.47	104.62	2,059,328	-9.48(-8.31%)
May 06, 2022	112.71	117.48	110.31	114.10	1,181,482	+0.46(+0.40%)
May 05, 2022	116.48	117.36	111.98	113.64	1,492,916	-5.89(-4.93%)
May 04, 2022	115.89	119.55	112.58	119.53	1,018,780	+4.00(+3.46%)
May 03, 2022	113.41	116.93	113.09	115.53	1,091,024	+0.80(+0.70%)
May 02, 2022	110.39	114.93	109.62	114.73	1,467,100	+4.37(+3.96%)
Apr 29, 2022	112.28	115.23	110.08	110.36	1,613,913	-3.53(-3.10%)
Apr 28, 2022	109.31	115.02	107.75	113.89	1,823,928	+6.67(+6.22%)
Apr 27, 2022	108.93	110.97	106.81	107.22	1,220,326	-1.55(-1.42%)
Apr 26, 2022	111.46	111.51	108.60	108.77	1,668,343	-4.77(-4.20%)
Apr 25, 2022	110.26	113.65	109.90	113.53	1,270,081	+1.90(+1.70%)
Apr 22, 2022	114.07	115.09	111.37	111.63	1,576,021	-2.90(-2.53%)
Apr 21, 2022	119.28	120.66	114.42	114.53	1,130,047	-3.05(-2.60%)
Apr 20, 2022	117.41	121.19	117.34	117.59	1,138,813	+2.06(+1.78%)
Apr 19, 2022	112.08	115.95	110.17	115.53	975,627	+3.90(+3.50%)
Apr 18, 2022	108.75	111.87	108.41	111.62	816,229	+2.53(+2.32%)
Apr 14, 2022	113.33	113.40	108.28	109.09	1,205,985	-3.56(-3.16%)
Apr 13, 2022	109.36	112.93	108.19	112.65	1,595,237	+3.36(+3.07%)
Apr 12, 2022	109.72	111.41	108.51	109.29	2,281,865	+2.39(+2.23%)
Apr 11, 2022	107.42	108.16	105.93	106.91	1,445,183	-1.41(-1.30%)
Apr 08, 2022	112.30	112.42	108.07	108.31	1,242,747	-5.37(-4.72%)
Apr 07, 2022	111.25	115.08	111.11	113.68	1,604,419	+1.74(+1.56%)
Apr 06, 2022	114.05	115.17	110.30	111.94	2,257,965	-4.33(-3.72%)
Apr 05, 2022	122.91	123.51	115.65	116.27	1,865,644	-7.08(-5.74%)
Apr 04, 2022	123.96	125.54	121.87	123.35	1,494,201	-0.62(-0.50%)
Apr 01, 2022	131.08	131.51	123.58	123.98	1,587,140	-6.07(-4.67%)
Mar 31, 2022	135.75	136.54	129.82	130.05	1,794,523	-4.14(-3.09%)
Mar 30, 2022	138.13	138.32	133.69	134.19	1,255,799	-5.34(-3.83%)
Mar 29, 2022	138.21	140.51	136.86	139.53	1,047,114	+3.28(+2.41%)
Mar 28, 2022	134.09	136.26	132.88	136.25	703,120	+0.62(+0.46%)
Mar 25, 2022	135.33	135.98	132.75	135.63	803,016	+0.61(+0.46%)
Mar 24, 2022	132.58	135.16	131.18	135.01	1,354,036	+3.92(+2.99%)
Mar 23, 2022	132.55	135.06	130.96	131.09	943,405	-2.43(-1.82%)
Mar 22, 2022	133.75	137.14	133.08	133.52	917,945	-0.24(-0.18%)
Mar 21, 2022	132.94	135.00	130.84	133.75	842,970	+0.16(+0.12%)
Mar 18, 2022	132.50	135.64	131.43	133.60	2,440,367	-0.01(-0.01%)
Mar 17, 2022	130.99	134.17	130.63	133.61	883,290	+0.99(+0.75%)
Mar 16, 2022	124.84	132.65	124.02	132.62	1,401,757	+9.59(+7.80%)
Mar 15, 2022	119.00	123.15	119.00	123.03	1,921,036	+4.38(+3.69%)
Mar 14, 2022	119.24	120.34	116.61	118.65	1,752,017	-1.01(-0.84%)
Mar 11, 2022	124.70	125.83	119.53	119.66	1,164,085	-2.93(-2.39%)
Mar 10, 2022	120.46	123.39	119.60	122.59	1,497,990	-1.59(-1.28%)
Mar 09, 2022	121.94	125.03	121.37	124.17	1,320,830	+5.59(+4.71%)
Mar 08, 2022	114.58	120.99	113.27	118.59	1,623,371	+4.66(+4.09%)
Mar 07, 2022	115.75	117.18	113.22	113.93	2,051,079	-1.31(-1.13%)
Mar 04, 2022	120.64	121.65	113.77	115.24	1,593,802	-6.41(-5.27%)
Mar 03, 2022	126.22	126.27	120.92	121.65	1,084,669	-3.19(-2.56%)
Mar 02, 2022	122.80	125.81	120.77	124.84	1,668,584	+2.93(+2.41%)