Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	71.97	74.18	71.66	73.37	1,265,861	+1.13(+1.56%)
Sep 29, 2020	70.92	73.19	70.57	72.25	991,909	+1.78(+2.52%)
Sep 28, 2020	68.96	70.77	68.81	70.47	1,025,319	+2.15(+3.15%)
Sep 25, 2020	67.18	68.80	66.43	68.32	1,068,702	+1.01(+1.50%)
Sep 24, 2020	65.58	68.25	65.58	67.31	991,702	+1.27(+1.93%)
Sep 23, 2020	66.27	67.57	65.80	66.04	1,077,100	-0.16(-0.24%)
Sep 22, 2020	66.27	66.30	64.61	66.20	1,064,102	+0.46(+0.71%)
Sep 21, 2020	64.61	65.82	64.11	65.73	623,927	+0.04(+0.06%)
Sep 18, 2020	67.90	67.92	64.99	65.69	1,561,411	-1.53(-2.28%)
Sep 17, 2020	65.36	67.24	65.14	67.22	852,416	+0.02(+0.03%)
Sep 16, 2020	68.95	68.95	67.12	67.20	807,183	-0.88(-1.29%)
Sep 15, 2020	67.13	68.17	66.90	68.08	730,039	+1.31(+1.97%)
Sep 14, 2020	65.74	67.05	65.24	66.77	961,129	+2.23(+3.46%)
Sep 11, 2020	65.27	65.64	63.91	64.54	1,142,360	+0.39(+0.62%)
Sep 10, 2020	64.39	65.04	63.75	64.14	1,633,436	+0.19(+0.29%)
Sep 09, 2020	62.97	64.20	62.35	63.96	1,201,378	+2.26(+3.66%)
Sep 08, 2020	63.34	64.23	61.70	61.70	1,138,865	-3.98(-6.06%)
Sep 04, 2020	65.94	66.39	63.33	65.67	1,728,586	-0.36(-0.54%)
Sep 03, 2020	68.53	68.53	64.24	66.03	2,019,505	-3.79(-5.43%)
Sep 02, 2020	68.78	70.70	68.29	69.82	735,420	+1.86(+2.73%)
Sep 01, 2020	66.70	68.00	66.13	67.96	811,992	+1.94(+2.95%)
Aug 31, 2020	67.19	67.43	66.02	66.02	581,616	-1.39(-2.06%)
Aug 28, 2020	67.33	67.87	67.08	67.41	621,687	+0.45(+0.68%)
Aug 27, 2020	69.11	69.37	66.81	66.96	806,608	-1.98(-2.88%)
Aug 26, 2020	69.54	69.54	68.72	68.94	542,361	-0.03(-0.04%)
Aug 25, 2020	68.27	69.16	68.11	68.97	286,099	+0.57(+0.84%)
Aug 24, 2020	69.16	69.97	67.91	68.40	401,205	-0.13(-0.19%)
Aug 21, 2020	68.41	68.93	67.80	68.53	627,462	+0.09(+0.13%)
Aug 20, 2020	69.74	69.83	68.18	68.44	647,305	-1.69(-2.41%)
Aug 19, 2020	70.37	70.94	69.92	70.13	792,849	-0.25(-0.35%)
Aug 18, 2020	69.70	70.86	69.34	70.37	1,159,548	+0.57(+0.82%)
Aug 17, 2020	69.56	70.22	69.16	69.80	673,627	+0.98(+1.42%)
Aug 14, 2020	69.87	70.32	68.52	68.82	530,602	-0.92(-1.32%)
Aug 13, 2020	70.21	70.72	69.57	69.74	529,215	-0.39(-0.56%)
Aug 12, 2020	68.71	71.13	68.48	70.14	954,408	+1.82(+2.66%)
Aug 11, 2020	67.80	69.05	67.73	68.32	835,943	+0.30(+0.44%)
Aug 10, 2020	69.52	69.71	67.67	68.02	1,015,353	-1.32(-1.91%)
Aug 07, 2020	71.74	72.26	68.45	69.35	1,077,212	-2.50(-3.48%)
Aug 06, 2020	72.59	73.01	71.70	71.84	683,572	-0.68(-0.94%)
Aug 05, 2020	72.16	72.94	72.09	72.52	912,428	+0.47(+0.66%)
Aug 04, 2020	73.08	73.31	71.36	72.05	1,110,421	-1.00(-1.36%)
Aug 03, 2020	71.63	73.29	71.28	73.05	940,696	+2.07(+2.92%)
Jul 31, 2020	71.56	72.05	70.17	70.97	956,441	-0.29(-0.40%)
Jul 30, 2020	69.09	71.32	69.09	71.26	974,069	+1.09(+1.55%)
Jul 29, 2020	69.32	71.12	68.38	70.18	1,090,536	+1.89(+2.76%)
Jul 28, 2020	68.20	69.92	67.74	68.29	1,155,015	-0.27(-0.39%)
Jul 27, 2020	67.83	69.50	67.16	68.56	1,152,090	+1.68(+2.51%)
Jul 24, 2020	66.49	67.32	64.83	66.88	1,594,958	-1.78(-2.60%)
Jul 23, 2020	64.37	70.50	64.08	68.66	4,366,517	+6.92(+11.21%)
Jul 22, 2020	60.63	62.43	60.61	61.74	851,458	+0.92(+1.51%)
Jul 21, 2020	60.69	61.16	59.75	60.83	1,099,901	+0.49(+0.82%)
Jul 20, 2020	58.05	60.50	57.76	60.33	984,696	+2.29(+3.94%)
Jul 17, 2020	57.27	58.16	56.80	58.05	643,197	+1.12(+1.97%)
Jul 16, 2020	56.65	57.38	56.31	56.92	465,986	-0.19(-0.33%)
Jul 15, 2020	57.21	57.66	56.02	57.11	836,408	-0.11(-0.19%)
Jul 14, 2020	56.17	57.34	55.37	57.22	987,950	+0.38(+0.68%)
Jul 13, 2020	58.86	59.57	56.79	56.83	914,923	-1.38(-2.37%)
Jul 10, 2020	60.54	60.56	57.85	58.21	951,660	-2.06(-3.42%)
Jul 09, 2020	59.27	60.50	58.68	60.28	1,170,454	+1.36(+2.31%)
Jul 08, 2020	59.35	59.81	58.29	58.91	667,707	-0.02(-0.03%)
Jul 07, 2020	59.79	59.97	58.92	58.93	996,886	-0.98(-1.63%)
Jul 06, 2020	59.92	60.46	59.59	59.91	828,336	+1.12(+1.91%)
Jul 02, 2020	58.00	59.23	57.67	58.79	623,113	+1.22(+2.12%)