Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.10	47.18	46.40	46.48	198,746	-0.76(-1.60%)
Nov 27, 2019	46.64	47.37	46.64	47.23	408,082	+0.70(+1.50%)
Nov 26, 2019	46.54	46.69	46.15	46.53	436,556	+0.06(+0.13%)
Nov 25, 2019	45.77	46.51	45.73	46.48	800,221	+0.84(+1.85%)
Nov 22, 2019	45.39	45.90	44.93	45.63	586,160	+0.52(+1.15%)
Nov 21, 2019	46.09	46.21	44.88	45.11	961,234	-1.06(-2.30%)
Nov 20, 2019	47.29	47.80	46.11	46.17	710,932	-1.29(-2.71%)
Nov 19, 2019	46.96	47.63	46.37	47.46	774,002	+0.63(+1.34%)
Nov 18, 2019	48.70	48.92	46.69	46.83	1,044,161	-1.84(-3.77%)
Nov 15, 2019	47.72	49.07	47.63	48.67	931,625	+1.47(+3.12%)
Nov 14, 2019	47.60	47.89	46.89	47.19	385,133	-0.51(-1.07%)
Nov 13, 2019	46.78	47.82	46.65	47.70	532,350	+0.58(+1.23%)
Nov 12, 2019	47.15	47.60	46.76	47.12	496,016	+0.09(+0.19%)
Nov 11, 2019	46.49	47.24	46.49	47.04	611,775	+0.14(+0.29%)
Nov 08, 2019	46.49	47.19	46.41	46.90	571,294	+0.12(+0.25%)
Nov 07, 2019	47.63	47.77	46.68	46.78	555,029	-0.42(-0.89%)
Nov 06, 2019	47.53	47.53	46.40	47.20	790,505	-0.40(-0.85%)
Nov 05, 2019	47.69	48.11	46.93	47.60	615,829	+0.03(+0.06%)
Nov 04, 2019	47.89	48.06	47.24	47.58	1,460,392	+0.19(+0.39%)
Nov 01, 2019	47.59	48.14	47.31	47.39	1,307,736	+0.25(+0.52%)
Oct 31, 2019	48.05	48.05	46.74	47.14	1,081,060	-1.00(-2.08%)
Oct 30, 2019	48.33	48.47	47.67	48.15	827,763	-0.17(-0.35%)
Oct 29, 2019	48.81	49.26	48.24	48.31	969,790	-0.35(-0.73%)
Oct 28, 2019	47.61	48.71	47.61	48.67	1,279,675	+1.62(+3.44%)
Oct 25, 2019	46.48	47.11	45.52	47.05	1,253,044	+0.40(+0.86%)
Oct 24, 2019	45.38	46.79	43.75	46.65	2,511,859	-0.05(-0.10%)
Oct 23, 2019	46.77	47.03	46.31	46.69	1,072,242	-0.41(-0.87%)
Oct 22, 2019	48.13	48.55	47.07	47.11	989,030	-0.95(-1.98%)
Oct 21, 2019	48.20	48.44	47.80	48.06	919,733	+0.30(+0.63%)
Oct 18, 2019	47.45	47.85	46.94	47.76	991,564	+0.30(+0.63%)
Oct 17, 2019	46.51	47.66	46.47	47.46	1,174,442	+1.20(+2.59%)
Oct 16, 2019	46.75	46.95	46.07	46.26	751,159	-0.78(-1.67%)
Oct 15, 2019	46.59	47.27	46.29	47.05	580,168	+0.84(+1.83%)
Oct 14, 2019	46.42	46.52	45.95	46.20	527,864	-0.25(-0.53%)
Oct 11, 2019	46.29	46.98	45.89	46.45	815,238	+1.12(+2.47%)
Oct 10, 2019	45.27	45.89	44.98	45.33	566,923	+0.24(+0.52%)
Oct 09, 2019	45.32	45.48	44.87	45.10	561,684	+0.42(+0.94%)
Oct 08, 2019	45.39	45.65	44.61	44.67	605,140	-1.21(-2.63%)
Oct 07, 2019	46.09	46.36	45.67	45.88	728,430	-0.81(-1.74%)
Oct 04, 2019	46.28	46.75	45.99	46.69	626,165	+0.74(+1.60%)
Oct 03, 2019	45.50	46.13	44.55	45.96	1,398,942	+0.62(+1.36%)
Oct 02, 2019	45.45	45.95	44.72	45.34	964,331	-0.63(-1.37%)
Oct 01, 2019	46.56	46.91	45.67	45.97	976,983	-0.18(-0.38%)
Sep 30, 2019	45.60	46.22	45.34	46.15	1,022,010	+0.75(+1.66%)
Sep 27, 2019	46.58	46.61	45.17	45.39	930,477	-1.37(-2.94%)
Sep 26, 2019	46.98	47.15	46.42	46.76	650,744	-0.10(-0.21%)
Sep 25, 2019	46.33	46.96	45.54	46.86	901,826	+0.66(+1.42%)
Sep 24, 2019	47.16	47.49	45.94	46.20	888,485	-0.87(-1.85%)
Sep 23, 2019	46.32	47.42	46.28	47.08	626,771	+0.48(+1.03%)
Sep 20, 2019	46.88	47.02	46.02	46.60	1,473,528	-0.11(-0.23%)
Sep 19, 2019	46.80	47.00	46.37	46.70	733,639	+0.04(+0.08%)
Sep 18, 2019	46.97	47.07	45.94	46.67	842,373	+0.16(+0.34%)
Sep 17, 2019	46.43	46.90	46.03	46.51	983,781	+0.16(+0.34%)
Sep 16, 2019	45.84	46.35	45.52	46.35	730,505	+0.16(+0.34%)
Sep 13, 2019	45.76	46.65	45.44	46.19	1,003,904	+0.59(+1.29%)
Sep 12, 2019	44.63	45.84	44.63	45.61	898,318	+1.02(+2.29%)
Sep 11, 2019	43.99	44.89	43.69	44.59	892,758	+0.71(+1.61%)
Sep 10, 2019	43.54	44.07	43.00	43.88	1,113,078	+0.18(+0.40%)
Sep 09, 2019	43.70	43.73	43.27	43.70	690,139	+0.27(+0.63%)
Sep 06, 2019	43.34	43.79	43.01	43.43	823,397	+0.11(+0.25%)
Sep 05, 2019	42.81	43.88	42.81	43.32	838,239	+0.94(+2.22%)
Sep 04, 2019	42.20	42.73	41.96	42.38	904,810	+0.63(+1.50%)