Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	121.70	122.34	120.02	121.67	749,698	-0.29(-0.24%)
Jun 29, 2021	120.10	123.09	119.51	121.96	892,185	+1.84(+1.53%)
Jun 28, 2021	117.32	120.38	117.32	120.12	918,165	+3.61(+3.10%)
Jun 25, 2021	118.14	118.73	116.08	116.50	1,095,198	-1.53(-1.30%)
Jun 24, 2021	118.44	119.34	117.47	118.04	539,731	+0.72(+0.62%)
Jun 23, 2021	119.43	121.60	116.97	117.32	778,697	-2.11(-1.76%)
Jun 22, 2021	116.76	120.76	115.91	119.42	1,273,217	+2.81(+2.41%)
Jun 21, 2021	116.36	117.98	115.56	116.61	879,613	+0.61(+0.53%)
Jun 18, 2021	117.34	117.86	115.08	116.00	1,093,360	-2.62(-2.21%)
Jun 17, 2021	118.23	119.48	116.49	118.62	609,353	+0.02(+0.02%)
Jun 16, 2021	119.72	120.59	117.80	118.60	1,025,517	+0.20(+0.17%)
Jun 15, 2021	117.42	118.71	116.75	118.41	736,899	+0.31(+0.26%)
Jun 14, 2021	115.46	118.87	114.88	118.10	898,385	+2.92(+2.53%)
Jun 11, 2021	114.31	115.70	113.65	115.18	627,163	+0.83(+0.73%)
Jun 10, 2021	113.72	116.04	113.15	114.35	965,852	+1.75(+1.56%)
Jun 09, 2021	113.43	114.04	112.40	112.60	462,914	-0.01(-0.01%)
Jun 08, 2021	114.98	115.32	112.31	112.61	602,394	-1.18(-1.03%)
Jun 07, 2021	114.55	114.58	113.32	113.78	624,812	-1.21(-1.05%)
Jun 04, 2021	112.71	115.28	112.70	114.99	744,109	+3.40(+3.05%)
Jun 03, 2021	112.05	112.91	110.95	111.59	857,862	-2.03(-1.78%)
Jun 02, 2021	112.61	114.62	112.20	113.62	572,634	+0.81(+0.72%)
Jun 01, 2021	113.78	114.77	112.26	112.81	781,277	-0.43(-0.38%)
May 28, 2021	113.37	114.34	112.13	113.24	420,364	+0.55(+0.49%)
May 27, 2021	112.38	114.22	111.55	112.69	745,819	+0.51(+0.46%)
May 26, 2021	111.43	112.73	111.15	112.17	410,009	+0.30(+0.27%)
May 25, 2021	112.90	113.78	111.37	111.88	652,136	-0.11(-0.10%)
May 24, 2021	110.28	112.45	109.64	111.98	656,200	+3.33(+3.07%)
May 21, 2021	110.27	110.77	108.16	108.65	589,339	-1.34(-1.21%)
May 20, 2021	107.35	110.44	107.16	109.98	632,355	+3.08(+2.88%)
May 19, 2021	103.84	107.85	103.48	106.91	980,932	+1.80(+1.71%)
May 18, 2021	107.52	108.03	105.04	105.11	607,091	-1.11(-1.04%)
May 17, 2021	106.01	107.19	103.70	106.22	1,095,799	-2.08(-1.92%)
May 14, 2021	105.58	109.47	104.45	108.29	1,037,614	+4.06(+3.89%)
May 13, 2021	102.85	106.23	102.67	104.24	1,400,038	+3.70(+3.68%)
May 12, 2021	103.48	106.20	100.09	100.54	1,951,350	-7.50(-6.94%)
May 11, 2021	103.55	108.28	102.55	108.04	1,275,888	+0.98(+0.92%)
May 10, 2021	111.54	112.19	106.74	107.06	1,678,608	-6.44(-5.68%)
May 07, 2021	111.49	113.59	110.99	113.50	877,249	+3.37(+3.06%)
May 06, 2021	108.59	110.13	106.71	110.12	775,564	+0.59(+0.54%)
May 05, 2021	109.69	110.89	107.04	109.53	668,337	+1.79(+1.66%)
May 04, 2021	109.63	110.43	105.05	107.74	1,278,302	-2.44(-2.22%)
May 03, 2021	113.37	113.72	109.93	110.18	1,173,322	-1.21(-1.08%)
Apr 30, 2021	111.68	113.63	110.49	111.39	919,316	-2.30(-2.03%)
Apr 29, 2021	115.76	116.35	111.89	113.69	878,095	+0.12(+0.10%)
Apr 28, 2021	113.48	114.20	112.19	113.58	934,196	+0.01(+0.01%)
Apr 27, 2021	111.64	114.59	110.09	113.57	1,187,119	-0.40(-0.35%)
Apr 26, 2021	112.33	114.83	111.81	113.96	1,014,589	+2.09(+1.87%)
Apr 23, 2021	109.66	112.20	109.66	111.88	666,098	+3.12(+2.87%)
Apr 22, 2021	111.54	111.87	107.91	108.75	785,114	-3.18(-2.84%)
Apr 21, 2021	109.36	112.03	108.79	111.94	986,404	+2.46(+2.25%)
Apr 20, 2021	112.09	112.16	108.33	109.47	1,036,993	-2.40(-2.15%)
Apr 19, 2021	114.91	115.70	109.67	111.88	1,025,958	-4.18(-3.60%)
Apr 16, 2021	118.16	118.17	114.78	116.06	819,626	-1.90(-1.61%)
Apr 15, 2021	117.64	119.24	116.56	117.96	758,841	+1.28(+1.10%)
Apr 14, 2021	116.56	118.60	115.76	116.67	787,579	-0.31(-0.26%)
Apr 13, 2021	119.96	119.96	114.78	116.98	999,236	-1.38(-1.16%)
Apr 12, 2021	120.03	120.03	116.49	118.35	991,372	-1.73(-1.44%)
Apr 09, 2021	120.39	120.39	118.46	120.08	811,130	-0.59(-0.49%)
Apr 08, 2021	119.05	121.90	118.14	120.68	1,307,583	+3.38(+2.88%)
Apr 07, 2021	117.81	118.78	117.08	117.30	1,113,327	-0.51(-0.44%)
Apr 06, 2021	117.98	121.22	117.20	117.81	1,007,805	-1.25(-1.05%)
Apr 05, 2021	122.60	124.99	117.49	119.06	1,918,157	+0.32(+0.27%)