Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		29.45	29.45	29.45	0	-0.34(-1.14%)
Dec 28, 2017	29.74	29.88	29.59	29.78	389,104	+0.15(+0.49%)
Dec 27, 2017	29.45	29.83	29.12	29.64	348,609	+0.24(+0.82%)
Dec 26, 2017	29.59	29.78	29.30	29.40	522,446	-0.44(-1.46%)
Dec 22, 2017	29.78	30.12	29.40	29.83	524,199	+0.19(+0.65%)
Dec 21, 2017	30.03	30.36	29.49	29.64	617,248	-0.39(-1.29%)
Dec 20, 2017	30.27	30.46	29.64	30.03	800,346	+0.05(+0.16%)
Dec 19, 2017	30.32	31.04	29.78	29.98	1,016,660	-0.44(-1.43%)
Dec 18, 2017	30.56	31.04	30.05	30.41	1,060,815	+0.19(+0.64%)
Dec 15, 2017	29.16	30.41	29.16	30.22	1,762,422	+1.21(+4.17%)
Dec 14, 2017	28.67	29.54	28.67	29.01	1,032,144	+0.48(+1.69%)
Dec 13, 2017	28.62	29.25	28.33	28.53	746,939	-0.05(-0.17%)
Dec 12, 2017	28.91	28.96	28.38	28.58	869,402	-0.29(-1.00%)
Dec 11, 2017	28.58	28.96	28.29	28.87	777,997	+0.34(+1.19%)
Dec 08, 2017	29.69	29.88	28.14	28.53	1,066,052	-0.87(-2.96%)
Dec 07, 2017	28.48	29.49	28.48	29.40	1,058,953	+1.21(+4.29%)
Dec 06, 2017	28.00	28.43	27.67	28.19	609,718	+0.05(+0.17%)
Dec 05, 2017	27.85	29.23	27.27	28.14	844,781	+0.29(+1.04%)
Dec 04, 2017		29.54	27.75	27.85	1,098,438	-1.06(-3.68%)
Dec 01, 2017	29.40	29.62	28.53	28.91	1,323,103	-0.39(-1.32%)
Nov 30, 2017	29.11	29.78	28.77	29.30	1,494,185	+0.48(+1.68%)
Nov 29, 2017	31.14	31.53	28.58	28.82	1,681,984	-2.27(-7.31%)
Nov 28, 2017	31.28	31.53	30.75	31.09	968,355	+0.05(+0.16%)
Nov 27, 2017	30.95	31.19	30.41	31.04	1,127,867	-0.10(-0.31%)
Nov 24, 2017	31.09	31.43	30.95	31.14	404,850	+0.24(+0.78%)
Nov 22, 2017	31.48	31.62	30.80	30.90	758,027	-0.63(-1.99%)
Nov 21, 2017	30.75	31.77	30.75	31.53	962,434	+0.87(+2.84%)
Nov 20, 2017	30.36	30.66	30.17	30.66	881,283	+0.44(+1.44%)
Nov 17, 2017	30.27	30.51	29.74	30.22	1,478,799	-0.19(-0.64%)
Nov 16, 2017	29.88	30.75	29.88	30.41	1,014,860	+0.68(+2.28%)
Nov 15, 2017	29.69	29.93	29.20	29.74	946,851	-0.19(-0.65%)
Nov 14, 2017	30.46	30.69	29.81	29.93	1,008,277	-0.73(-2.37%)
Nov 13, 2017	30.27	31.09	30.22	30.66	934,415	+0.10(+0.32%)
Nov 10, 2017	30.27	30.75	30.27	30.56	1,631,502	+0.29(+0.96%)
Nov 09, 2017	31.09	31.38	29.91	30.27	1,108,757	-1.16(-3.69%)
Nov 08, 2017	31.28	31.53	31.16	31.43	661,573	-0.05(-0.15%)
Nov 07, 2017	31.67	31.82	31.16	31.48	827,949	-0.24(-0.76%)
Nov 06, 2017	31.43	31.79	31.09	31.72	940,824	+0.39(+1.23%)
Nov 03, 2017	30.90	31.48	30.70	31.33	760,200	+0.58(+1.89%)
Nov 02, 2017	30.56	31.09	30.32	30.75	1,464,071	+0.17(+0.55%)
Nov 01, 2017	31.91	31.91	30.15	30.58	1,068,931	-1.09(-3.44%)
Oct 31, 2017	31.33	31.96	31.09	31.67	1,224,627	+0.70(+2.25%)
Oct 30, 2017	31.22	31.31	30.66	30.97	1,211,794	-0.19(-0.62%)
Oct 27, 2017	31.17	31.60	30.88	31.17	1,110,537	+0.29(+0.94%)
Oct 26, 2017	29.33	31.12	29.33	30.88	1,590,870	+1.83(+6.31%)
Oct 25, 2017	29.24	29.86	28.61	29.04	1,606,491	-0.24(-0.82%)
Oct 24, 2017	29.24	29.62	29.09	29.29	831,772	+0.19(+0.66%)
Oct 23, 2017	29.14	29.43	29.00	29.09	1,027,205	+0.00(+0.00%)
Oct 20, 2017	29.53	29.77	29.09	29.09	838,681	-0.05(-0.17%)
Oct 19, 2017	29.14	29.24	28.56	29.14	595,386	-0.29(-0.98%)
Oct 18, 2017	29.43	29.53	28.97	29.43	1,064,115	+0.53(+1.84%)
Oct 17, 2017	28.95	29.04	28.66	28.90	569,882	+0.00(+0.00%)
Oct 16, 2017	28.85	29.04	28.61	28.90	861,081	+0.29(+1.01%)
Oct 13, 2017	28.51	28.71	28.28	28.61	741,838	+0.34(+1.19%)
Oct 12, 2017	27.98	28.80	27.93	28.27	832,212	+0.29(+1.03%)
Oct 11, 2017	27.50	27.98	27.36	27.98	717,229	+0.43(+1.58%)
Oct 10, 2017	27.98	28.08	27.26	27.55	1,305,616	-0.29(-1.04%)
Oct 09, 2017	28.03	28.08	27.65	27.84	756,328	-0.10(-0.35%)
Oct 06, 2017	27.60	27.93	27.40	27.93	573,683	+0.29(+1.05%)
Oct 05, 2017	28.18	28.18	27.60	27.65	1,209,855	-0.48(-1.72%)
Oct 04, 2017	28.18	28.18	27.74	28.13	568,659	-0.05(-0.17%)
Oct 03, 2017	28.08	28.22	27.65	28.18	831,616	-0.05(-0.17%)