Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	135.80	139.51		139.37	689,224	+2.05(+1.49%)
Oct 28, 2021	135.39	137.86	134.04	137.32	860,573	+3.64(+2.73%)
Oct 27, 2021	133.04	134.78	131.56	133.67	1,127,941	+2.16(+1.64%)
Oct 26, 2021	128.24			131.51	1,001,471	-3.17(-2.35%)
Oct 25, 2021	136.19	136.51	134.05	134.68	1,248,500	-1.14(-0.84%)
Oct 22, 2021	133.32	137.23		135.82	1,197,029	+3.37(+2.55%)
Oct 21, 2021	128.06	132.55	127.58	132.45	792,144	+3.01(+2.32%)
Oct 20, 2021	126.88	129.72	125.97	129.44	580,898	+1.56(+1.22%)
Oct 19, 2021	128.62	129.45	127.46	127.88	568,761	-0.41(-0.32%)
Oct 18, 2021	127.90	128.41	126.76	128.28	735,935	-0.32(-0.25%)
Oct 15, 2021	127.88	129.62	126.91	128.60	1,160,108	+2.06(+1.63%)
Oct 14, 2021	121.69	126.60	121.69	126.54	1,046,293	+6.72(+5.61%)
Oct 13, 2021	121.18	122.42	119.21	119.82	568,633	-0.55(-0.46%)
Oct 12, 2021	122.66	122.66	119.54	120.38	601,683	-0.87(-0.72%)
Oct 11, 2021	119.06	122.61	119.06	121.25	527,246	+1.36(+1.13%)
Oct 08, 2021	120.82	120.95	119.38	119.89	633,296	-0.56(-0.47%)
Oct 07, 2021	120.70	121.72	119.91	120.46	478,105	+1.38(+1.15%)
Oct 06, 2021	118.09	119.30	116.84	119.08	601,368	-0.80(-0.67%)
Oct 05, 2021	119.30	120.47	117.95	119.88	923,271	+1.00(+0.84%)
Oct 04, 2021	123.02	123.14	118.01	118.88	1,093,799	-4.65(-3.76%)
Oct 01, 2021	125.53	125.67	121.80	123.53	802,996	-1.03(-0.83%)
Sep 30, 2021	129.17	130.17	124.33	124.56	956,935	-0.17(-0.13%)
Sep 29, 2021	123.07	125.53	122.39	124.73	1,295,848	+2.39(+1.96%)
Sep 28, 2021	128.70	129.06	122.33	122.34	1,279,975	-6.73(-5.21%)
Sep 27, 2021	129.41	130.87	128.62	129.06	848,644	-1.99(-1.52%)
Sep 24, 2021	132.14	132.19	130.20	131.05	639,114	-2.34(-1.76%)
Sep 23, 2021	132.56	134.54	132.24	133.40	737,414	+1.23(+0.93%)
Sep 22, 2021	129.81	132.45	127.99	132.17	880,585	+3.57(+2.78%)
Sep 21, 2021	128.33	129.56	126.45	128.60	598,853	+1.21(+0.95%)
Sep 20, 2021	127.66	129.08	125.26	127.39	973,734	-3.25(-2.49%)
Sep 17, 2021	131.81	131.66	128.68	130.65	1,279,205	-1.01(-0.77%)
Sep 16, 2021	129.20	131.88	128.32	131.66	1,158,044	+1.96(+1.51%)
Sep 15, 2021	126.97	129.78	125.19	129.70	1,215,458	+3.00(+2.37%)
Sep 14, 2021	123.08	126.86	122.39	126.70	1,160,814	+3.95(+3.22%)
Sep 13, 2021	121.18	123.20	120.18	122.75	598,937	+3.54(+2.97%)
Sep 10, 2021	119.92	122.07	119.18	119.21	502,803	+0.77(+0.65%)
Sep 09, 2021	118.64	119.23	117.70	118.44	474,407	-0.09(-0.08%)
Sep 08, 2021	119.81	120.04	118.09	118.53	364,842	-1.87(-1.55%)
Sep 07, 2021	121.00	121.00	119.32	120.40	526,567	-0.12(-0.10%)
Sep 03, 2021	118.26	121.00	118.26	120.52	401,384	+0.73(+0.61%)
Sep 02, 2021	118.20	120.56	118.02	119.78	445,769	+1.60(+1.36%)
Sep 01, 2021	119.78	120.03	117.92	118.18	612,516	-0.68(-0.57%)
Aug 31, 2021	119.37	119.77	116.98	118.86	717,809	-0.55(-0.46%)
Aug 30, 2021	119.67	121.01	118.46	119.42	432,645	+0.62(+0.52%)
Aug 27, 2021	115.81	119.19	115.81	118.79	686,978	+3.70(+3.22%)
Aug 26, 2021	114.14	115.44	113.28	115.09	543,130	+0.57(+0.50%)
Aug 25, 2021	113.96	115.26	113.63	114.52	498,532	+0.59(+0.52%)
Aug 24, 2021	114.73	115.16	113.71	113.93	553,905	+0.03(+0.03%)
Aug 23, 2021	112.20	114.89	111.86	113.90	625,366	+2.51(+2.26%)
Aug 20, 2021	111.49	112.58	109.26	111.38	556,746	-0.24(-0.21%)
Aug 19, 2021	109.07	111.94	108.23	111.62	431,301	+1.18(+1.07%)
Aug 18, 2021	111.58	113.25	110.34	110.44	385,081	-1.21(-1.08%)
Aug 17, 2021	113.73	113.89	110.58	111.65	650,819	-3.16(-2.75%)
Aug 16, 2021	114.85	116.61	113.87	114.81	376,929	-0.11(-0.09%)
Aug 13, 2021	111.80	114.99	111.72	114.92	834,175	+2.71(+2.42%)
Aug 12, 2021	114.23	114.23	111.64	112.20	972,873	-2.80(-2.43%)
Aug 11, 2021	118.77	119.19	114.25	115.00	696,246	-3.70(-3.12%)
Aug 10, 2021	121.14	121.15	116.08	118.70	574,286	-1.72(-1.43%)
Aug 09, 2021	122.03	122.56	119.05	120.43	453,357	+0.14(+0.11%)
Aug 06, 2021	120.07	120.76	118.95	120.29	517,571	-0.38(-0.31%)
Aug 05, 2021	124.17	124.17	120.14	120.66	523,215	-2.23(-1.81%)
Aug 04, 2021	122.10	125.07	121.47	122.89	945,837	+1.45(+1.20%)
Aug 03, 2021	120.90	122.36	120.48	121.44	637,196	+1.42(+1.18%)