Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	25.55	25.55	25.09	25.17	1,102,805	-0.34(-1.32%)
Jul 28, 2017	25.60	26.13	25.46	25.50	1,052,679	-0.14(-0.56%)
Jul 27, 2017	25.74	25.99	24.83	25.65	1,314,248	+0.72(+2.90%)
Jul 26, 2017	25.07	25.36	24.59	24.93	1,246,107	+0.19(+0.78%)
Jul 25, 2017	24.88	25.02	24.61	24.73	802,076	-0.14(-0.58%)
Jul 24, 2017	24.93	25.00	24.46	24.88	787,761	-0.05(-0.19%)
Jul 21, 2017	25.17	25.17	24.68	24.93	674,595	-0.05(-0.19%)
Jul 20, 2017		25.12	24.64	24.97	778,607	+0.05(+0.19%)
Jul 19, 2017	24.39	25.07	24.39	24.93	1,206,574	+0.63(+2.58%)
Jul 18, 2017	23.96	24.49	23.66	24.30	1,437,399	+0.27(+1.10%)
Jul 17, 2017	23.58	24.20	23.53	24.03	1,087,966	+0.36(+1.53%)
Jul 14, 2017	23.29	23.72	23.29	23.67	606,071	+0.43(+1.87%)
Jul 13, 2017	23.14	23.29	23.00	23.24	965,937	+0.24(+1.05%)
Jul 12, 2017	22.56	23.09	22.56	23.00	876,935	+0.58(+2.58%)
Jul 11, 2017	21.60	22.71	21.54	22.42	1,001,140	+0.82(+3.79%)
Jul 10, 2017	21.70	21.98	21.43	21.60	1,029,828	-0.10(-0.44%)
Jul 07, 2017	21.55	21.89	21.50	21.70	714,326	+0.34(+1.58%)
Jul 06, 2017	21.12	21.65	21.07	21.36	1,361,317	+0.00(+0.00%)
Jul 05, 2017	21.16	21.41	21.00	21.36	942,560	+0.19(+0.91%)