Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	119.45	119.86	117.07	118.95	717,282	-0.55(-0.46%)
Aug 30, 2021	119.76	121.10	118.55	119.50	432,327	+0.62(+0.52%)
Aug 27, 2021	115.89	119.28	115.89	118.88	686,474	+3.70(+3.22%)
Aug 26, 2021	114.23	115.53	113.36	115.18	542,731	+0.57(+0.50%)
Aug 25, 2021	114.04	115.35	113.71	114.60	498,166	+0.59(+0.52%)
Aug 24, 2021	114.81	115.25	113.79	114.01	553,498	+0.03(+0.03%)
Aug 23, 2021	112.29	114.98	111.94	113.98	624,907	+2.52(+2.26%)
Aug 20, 2021	111.57	112.66	109.34	111.47	556,337	-0.24(-0.21%)
Aug 19, 2021	109.15	112.02	108.31	111.70	430,984	+1.18(+1.07%)
Aug 18, 2021	111.66	113.34	110.43	110.53	384,798	-1.21(-1.08%)
Aug 17, 2021	113.81	113.97	110.66	111.73	650,341	-3.16(-2.75%)
Aug 16, 2021	114.93	116.69	113.95	114.89	376,652	-0.11(-0.09%)
Aug 13, 2021	111.88	115.08	111.80	115.00	833,562	+2.71(+2.42%)
Aug 12, 2021	114.32	114.32	111.72	112.29	972,158	-2.80(-2.43%)
Aug 11, 2021	118.86	119.28	114.34	115.09	695,734	-3.70(-3.12%)
Aug 10, 2021	121.23	121.24	116.17	118.79	573,864	-1.72(-1.43%)
Aug 09, 2021	122.12	122.65	119.14	120.52	453,024	+0.14(+0.12%)
Aug 06, 2021	120.16	120.85	119.04	120.38	517,190	-0.38(-0.31%)
Aug 05, 2021	124.26	124.26	120.23	120.75	522,830	-2.23(-1.81%)
Aug 04, 2021	122.19	125.16	121.56	122.98	945,142	+1.45(+1.20%)
Aug 03, 2021	120.99	122.44	120.57	121.53	636,728	+1.42(+1.18%)
Aug 02, 2021	119.75	121.67	119.44	120.11	713,814	+0.66(+0.56%)
Jul 30, 2021	117.45	121.19	117.41	119.44	474,703	+0.48(+0.41%)
Jul 29, 2021	118.59	119.18	116.92	118.96	651,305	+0.37(+0.31%)
Jul 28, 2021	116.16	118.95	115.24	118.59	1,059,122	+3.31(+2.87%)
Jul 27, 2021	117.61	118.32	112.02	115.29	979,102	-2.22(-1.89%)
Jul 26, 2021	118.04	119.50	116.89	117.50	574,176	-0.94(-0.79%)
Jul 23, 2021	117.93	119.07	117.08	118.44	326,052	+1.29(+1.10%)
Jul 22, 2021	118.00	119.06	116.74	117.16	413,511	-1.21(-1.02%)
Jul 21, 2021	115.06	118.39	115.06	118.37	561,636	+3.11(+2.70%)
Jul 20, 2021	111.67	116.50	110.52	115.26	854,591	+3.90(+3.50%)
Jul 19, 2021	108.63	111.49	108.41	111.36	614,098	+0.29(+0.26%)
Jul 16, 2021	114.51	115.39	110.89	111.07	432,527	-2.68(-2.36%)
Jul 15, 2021	116.02	116.05	112.67	113.75	463,658	-2.82(-2.42%)
Jul 14, 2021	115.82	118.56	115.45	116.58	578,932	+0.10(+0.08%)
Jul 13, 2021	116.98	117.09	115.66	116.48	427,657	-0.81(-0.69%)
Jul 12, 2021	116.71	118.35	116.52	117.29	522,831	+0.53(+0.46%)
Jul 09, 2021	116.74	117.10	114.32	116.75	780,551	+2.43(+2.13%)
Jul 08, 2021	111.95	114.97	111.35	114.32	686,141	-1.39(-1.21%)
Jul 07, 2021	118.17	119.07	114.45	115.71	416,725	-0.91(-0.78%)
Jul 06, 2021	117.83	118.47	114.29	116.62	827,400	-0.70(-0.60%)
Jul 02, 2021	118.44	118.58	116.55	117.33	431,378	+0.08(+0.07%)
Jul 01, 2021	121.40	122.26	117.11	117.25	753,735	-4.42(-3.64%)
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%)