Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.08	18.18	17.69	18.08	468,026	-0.14(-0.79%)
Jan 30, 2017	18.18	18.42	17.84	18.22	655,366	-0.14(-0.79%)
Jan 27, 2017	18.32	18.66	18.32	18.37	424,178	+0.10(+0.53%)
Jan 26, 2017	18.61	18.66	18.13	18.27	486,756	-0.24(-1.30%)
Jan 25, 2017	18.46	18.71	18.10	18.51	521,883	+0.19(+1.05%)
Jan 24, 2017	18.03	18.51	17.84	18.32	581,434	+0.43(+2.43%)
Jan 23, 2017	17.55	18.03	17.40	17.89	741,527	+0.29(+1.64%)
Jan 20, 2017	17.55	17.89	17.55	17.60	444,076	+0.05(+0.27%)
Jan 19, 2017	17.74	17.86	17.45	17.55	231,636	-0.19(-1.09%)
Jan 18, 2017	17.65	17.93	17.65	17.74	285,987	+0.19(+1.10%)
Jan 17, 2017	18.18	18.18	17.50	17.55	402,639	-0.72(-3.96%)
Jan 13, 2017		18.27	18.27	18.27	0	+0.48(+2.71%)
Jan 12, 2017	18.18	18.18	17.60	17.79	561,128	-0.48(-2.64%)
Jan 11, 2017	17.60	18.37	17.52	18.27	750,703	+0.67(+3.84%)
Jan 10, 2017	17.50	17.60	17.38	17.60	591,019	+0.14(+0.83%)
Jan 09, 2017	17.50	17.74	17.36	17.45	799,369	-0.14(-0.82%)
Jan 06, 2017	17.69	17.69	17.45	17.60	352,637	-0.14(-0.82%)
Jan 05, 2017	17.60	17.91	17.52	17.74	490,745	-0.05(-0.27%)
Jan 04, 2017	17.45	17.89	17.45	17.79	807,838	+0.34(+1.93%)
Jan 03, 2017	17.45	17.57	17.02	17.45	674,700	+0.19(+1.12%)
Dec 30, 2016		17.26	17.26	17.26	0	-0.14(-0.83%)
Dec 29, 2016	17.31	17.40	17.11	17.40	511,347	+0.14(+0.84%)
Dec 28, 2016	17.69	17.84	17.26	17.26	398,375	-0.34(-1.92%)
Dec 27, 2016	17.40	17.79	17.40	17.60	609,417	+0.10(+0.55%)
Dec 23, 2016		17.50	17.50	17.50	0	+0.05(+0.28%)
Dec 22, 2016	17.79	17.84	17.26	17.45	637,168	-0.29(-1.63%)
Dec 21, 2016	17.74	18.03	17.69	17.74	680,911	-0.05(-0.27%)
Dec 20, 2016	17.60	17.84	17.45	17.79	375,486	+0.24(+1.37%)
Dec 19, 2016	17.45	17.93	17.45	17.55	1,107,421	+0.19(+1.11%)
Dec 16, 2016	17.98	18.22	17.31	17.36	1,142,893	-0.53(-2.96%)
Dec 15, 2016	17.65	18.27	17.55	17.89	539,021	+0.34(+1.92%)
Dec 14, 2016	17.89	18.22	17.43	17.55	467,288	-0.34(-1.89%)
Dec 13, 2016	17.40	17.98	17.21	17.89	680,919	+0.53(+3.06%)
Dec 12, 2016	17.69	17.89	17.19	17.36	962,738	-0.34(-1.91%)
Dec 09, 2016	17.79	17.86	17.55	17.69	355,196	+0.00(+0.00%)
Dec 08, 2016	17.40	18.15	17.40	17.69	791,610	+0.39(+2.23%)
Dec 07, 2016	17.16	17.67	17.16	17.31	652,604	+0.14(+0.84%)
Dec 06, 2016	17.21	17.36	16.83	17.16	423,558	+0.00(+0.00%)
Dec 05, 2016	17.07	17.36	16.92	17.16	472,872	+0.24(+1.42%)
Dec 02, 2016	16.73	17.07	16.49	16.92	532,440	+0.14(+0.86%)
Dec 01, 2016	17.40	17.55	16.54	16.78	498,450	-0.53(-3.06%)
Nov 30, 2016	17.65	17.93	17.31	17.31	341,955	-0.19(-1.10%)
Nov 29, 2016	17.69	17.69	17.45	17.50	691,586	-0.10(-0.55%)
Nov 28, 2016	17.60	17.69	17.50	17.60	354,039	-0.10(-0.54%)
Nov 25, 2016	17.55	17.79	17.43	17.69	282,042	+0.14(+0.82%)
Nov 23, 2016		17.55	17.55	17.55	0	-0.05(-0.27%)
Nov 22, 2016	17.98	17.98	17.45	17.60	783,806	-0.24(-1.35%)
Nov 21, 2016	17.69	17.89	17.59	17.84	504,972	+0.05(+0.27%)
Nov 18, 2016	17.79	17.89	17.40	17.79	590,177	+0.10(+0.55%)
Nov 17, 2016	17.65	17.79	17.36	17.69	654,817	+0.10(+0.55%)
Nov 16, 2016	17.36	17.79	17.11	17.60	675,952	+0.00(+0.00%)
Nov 15, 2016	17.16	17.60	17.16	17.60	549,294	+0.48(+2.82%)
Nov 14, 2016	17.36	17.79	16.97	17.11	640,024	-0.19(-1.11%)
Nov 11, 2016	16.58	17.36	16.58	17.31	1,267,672	+0.72(+4.36%)
Nov 10, 2016	16.39	16.73	16.03	16.58	780,122	+0.34(+2.08%)
Nov 09, 2016	15.52	16.30	14.76	16.25	693,625	+0.53(+3.37%)
Nov 08, 2016	15.72	15.81	15.52	15.72	231,632	+0.00(+0.00%)
Nov 07, 2016	15.43	15.77	15.38	15.72	486,711	+0.63(+4.15%)
Nov 04, 2016	15.23	15.33	14.75	15.09	543,141	-0.14(-0.95%)
Nov 03, 2016	15.28	15.43	14.95	15.23	440,479	+0.00(+0.00%)
Nov 02, 2016	15.09	15.48	15.04	15.23	456,384	+0.19(+1.28%)