Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	46.51	46.94	43.43	44.04	925,680	-2.72(-5.83%)
Mar 30, 2020	44.34	47.06	44.26	46.76	1,098,158	+2.73(+6.21%)
Mar 27, 2020	45.48	46.40	43.83	44.03	1,210,120	-3.46(-7.29%)
Mar 26, 2020	44.59	47.52	43.33	47.49	833,457	+4.17(+9.63%)
Mar 25, 2020	43.49	45.38	41.87	43.32	1,139,020	+0.10(+0.23%)
Mar 24, 2020	41.49	43.32	40.52	43.22	1,429,015	+3.88(+9.85%)
Mar 23, 2020	38.84	40.22	37.50	39.34	1,620,885	+0.95(+2.49%)
Mar 20, 2020	40.80	42.50	38.10	38.39	1,684,998	-1.65(-4.13%)
Mar 19, 2020	40.90	43.48	39.90	40.04	1,313,292	-0.81(-1.97%)
Mar 18, 2020	41.31	42.35	38.45	40.85	1,592,847	-2.92(-6.67%)
Mar 17, 2020	41.99	44.33	38.43	43.77	1,954,826	+2.76(+6.74%)
Mar 16, 2020	44.66	44.82	41.01	41.01	1,412,644	-5.58(-11.98%)
Mar 13, 2020	44.14	46.59	42.00	46.59	1,437,545	+4.92(+11.82%)
Mar 12, 2020	43.66	44.57	41.67	41.67	1,746,211	-5.05(-10.80%)
Mar 11, 2020	49.34	49.84	46.20	46.71	1,229,831	-4.15(-8.16%)
Mar 10, 2020	49.47	50.90	47.66	50.86	1,594,134	+3.13(+6.55%)
Mar 09, 2020	48.20	49.62	45.58	47.74	1,422,028	-4.00(-7.74%)
Mar 06, 2020	51.98	52.33	50.65	51.74	883,877	-1.70(-3.18%)
Mar 05, 2020	53.85	55.12	53.10	53.44	792,366	-1.60(-2.91%)
Mar 04, 2020	53.71	55.04	52.99	55.04	771,866	+2.42(+4.60%)
Mar 03, 2020	54.38	55.03	52.32	52.62	1,004,410	-1.63(-3.01%)
Mar 02, 2020	53.17	54.50	52.25	54.26	1,636,604	+1.81(+3.45%)
Feb 28, 2020	49.22	52.58	48.62	52.45	1,533,212	+1.98(+3.92%)
Feb 27, 2020	50.59	51.82	49.68	50.47	1,467,290	-1.62(-3.12%)
Feb 26, 2020	52.46	53.07	51.94	52.09	1,092,875	-0.04(-0.08%)
Feb 25, 2020	55.07	55.07	52.11	52.13	1,430,658	-2.14(-3.95%)
Feb 24, 2020	53.23	54.88	53.14	54.28	1,276,784	-1.77(-3.16%)
Feb 21, 2020	56.71	56.90	55.82	56.05	735,750	-1.00(-1.76%)
Feb 20, 2020	56.97	57.11	55.69	57.05	1,041,062	+0.04(+0.07%)
Feb 19, 2020	55.76	57.10	55.57	57.01	1,099,898	+1.53(+2.77%)
Feb 18, 2020	56.56	56.57	55.40	55.48	868,039	-1.73(-3.03%)
Feb 14, 2020	57.47	57.81	56.90	57.21	360,708	-0.23(-0.39%)
Feb 13, 2020	57.16	58.08	56.85	57.43	559,016	-0.08(-0.14%)
Feb 12, 2020	56.92	57.53	56.39	57.51	552,561	+1.09(+1.94%)
Feb 11, 2020	55.69	56.91	55.55	56.42	448,115	+0.98(+1.77%)
Feb 10, 2020	54.35	55.49	54.13	55.44	600,887	+0.81(+1.48%)
Feb 07, 2020	54.92	55.88	54.37	54.63	650,758	-0.83(-1.49%)
Feb 06, 2020	56.06	56.27	55.31	55.46	689,540	-0.33(-0.60%)
Feb 05, 2020	55.33	56.05	54.74	55.79	1,143,490	+0.98(+1.79%)
Feb 04, 2020	51.83	56.28	51.63	54.81	1,912,002	+3.27(+6.34%)
Feb 03, 2020	50.94	51.88	50.78	51.54	978,289	+0.63(+1.24%)
Jan 31, 2020	52.04	52.18	50.83	50.91	816,879	-1.54(-2.94%)
Jan 30, 2020	52.09	52.82	51.70	52.46	600,564	+0.01(+0.02%)
Jan 29, 2020	53.70	53.76	52.44	52.45	554,144	-1.04(-1.95%)
Jan 28, 2020	53.20	53.68	52.38	53.49	1,163,295	+0.77(+1.46%)
Jan 27, 2020	53.14	53.70	52.65	52.72	1,272,692	-2.21(-4.02%)
Jan 24, 2020	56.96	57.14	54.63	54.93	1,008,802	-1.53(-2.71%)
Jan 23, 2020	56.28	56.64	55.89	56.46	1,449,301	+0.17(+0.30%)
Jan 22, 2020	56.96	57.31	56.04	56.30	1,704,845	-0.18(-0.31%)
Jan 21, 2020	55.21	56.71	55.02	56.47	2,019,041	+1.25(+2.26%)
Jan 17, 2020	54.40	55.32	54.07	55.23	1,541,712	+1.18(+2.18%)
Jan 16, 2020	52.92	54.07	52.51	54.05	1,241,210	+1.52(+2.90%)
Jan 15, 2020	52.73	53.14	52.21	52.53	790,408	-0.15(-0.28%)
Jan 14, 2020	52.47	53.28	52.42	52.67	885,019	+0.24(+0.45%)
Jan 13, 2020	51.56	52.46	51.35	52.44	817,713	+1.26(+2.46%)
Jan 10, 2020	51.58	51.92	51.06	51.18	1,127,622	-0.08(-0.15%)
Jan 09, 2020	51.15	51.41	50.73	51.26	580,166	+0.68(+1.34%)
Jan 08, 2020	50.57	50.98	50.16	50.58	891,837	+0.07(+0.14%)
Jan 07, 2020	49.15	50.66	49.06	50.51	892,003	+1.51(+3.09%)
Jan 06, 2020	48.98	49.08	48.43	49.00	855,740	-0.67(-1.34%)
Jan 03, 2020	49.27	50.14	49.11	49.67	561,215	-0.39(-0.78%)