Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	25.57	25.57	25.11	25.18	1,101,994	-0.34(-1.32%)
Jul 28, 2017	25.62	26.15	25.47	25.52	1,051,906	-0.14(-0.56%)
Jul 27, 2017	25.76	26.00	24.85	25.67	1,313,282	+0.72(+2.90%)
Jul 26, 2017	25.09	25.38	24.61	24.94	1,245,191	+0.19(+0.78%)
Jul 25, 2017	24.90	25.04	24.63	24.75	801,486	-0.14(-0.58%)
Jul 24, 2017	24.94	25.02	24.48	24.90	787,183	-0.05(-0.19%)
Jul 21, 2017	25.18	25.18	24.70	24.94	674,100	-0.05(-0.19%)
Jul 20, 2017		25.14	24.66	24.99	778,035	+0.05(+0.19%)
Jul 19, 2017	24.41	25.09	24.41	24.94	1,205,687	+0.63(+2.58%)
Jul 18, 2017	23.98	24.51	23.67	24.32	1,436,343	+0.27(+1.10%)
Jul 17, 2017	23.59	24.22	23.54	24.05	1,087,166	+0.36(+1.53%)
Jul 14, 2017	23.30	23.74	23.30	23.69	605,625	+0.43(+1.87%)
Jul 13, 2017	23.16	23.30	23.01	23.25	965,227	+0.24(+1.05%)
Jul 12, 2017	22.58	23.11	22.58	23.01	876,291	+0.58(+2.58%)
Jul 11, 2017	21.61	22.72	21.56	22.43	1,000,404	+0.82(+3.79%)
Jul 10, 2017	21.71	22.00	21.45	21.61	1,029,071	-0.10(-0.44%)
Jul 07, 2017	21.57	21.90	21.52	21.71	713,801	+0.34(+1.58%)
Jul 06, 2017	21.13	21.66	21.08	21.37	1,360,317	+0.00(+0.00%)
Jul 05, 2017	21.18	21.42	21.01	21.37	941,867	+0.19(+0.91%)
Jul 03, 2017	21.37	21.43	21.01	21.18	500,355	+0.00(+0.00%)
Jun 30, 2017	21.32	21.49	21.13	21.18	1,134,192	-0.10(-0.45%)
Jun 29, 2017	22.48	22.68	21.18	21.28	1,351,406	-1.30(-5.77%)
Jun 28, 2017	21.86	22.63	21.57	22.58	1,913,352	+0.92(+4.23%)
Jun 27, 2017	22.15	22.39	21.57	21.66	1,962,538	-0.63(-2.81%)
Jun 26, 2017	22.77	22.97	22.12	22.29	1,178,343	-0.29(-1.28%)
Jun 23, 2017	22.68	22.87	22.53	22.58	2,961,873	-0.10(-0.43%)
Jun 22, 2017	22.77	22.87	22.34	22.68	678,757	-0.10(-0.42%)
Jun 21, 2017	23.06	23.25	22.68	22.77	815,841	-0.14(-0.63%)
Jun 20, 2017	23.25	23.40	22.63	22.92	1,037,828	-0.39(-1.66%)
Jun 19, 2017	23.35	23.59	22.97	23.30	1,127,525	+0.10(+0.42%)
Jun 16, 2017	22.82	23.40	22.77	23.21	1,072,944	+0.05(+0.21%)
Jun 15, 2017	23.21	23.35	22.92	23.16	792,270	-0.48(-2.04%)
Jun 14, 2017	24.12	24.61	23.45	23.64	1,448,099	-0.39(-1.61%)
Jun 13, 2017	24.22	24.51	23.88	24.03	1,218,880	+0.00(+0.00%)
Jun 12, 2017	24.61	24.80	23.50	24.03	1,544,306	-0.87(-3.49%)
Jun 09, 2017	25.86	26.25	24.56	24.90	1,445,841	-0.82(-3.19%)
Jun 08, 2017	25.57	25.91	25.37	25.72	995,628	+0.24(+0.95%)
Jun 07, 2017	25.23	25.76	25.23	25.47	823,657	+0.14(+0.57%)
Jun 06, 2017	25.04	25.57	24.90	25.33	1,037,500	+0.19(+0.77%)
Jun 05, 2017	24.94	25.43	24.94	25.14	1,490,944	+0.14(+0.58%)
Jun 02, 2017	24.61	25.23	24.51	24.99	1,276,089	+0.63(+2.57%)
Jun 01, 2017	23.88	24.46	23.83	24.36	1,710,594	+0.53(+2.23%)
May 31, 2017	23.54	23.98	23.35	23.83	1,182,477	+0.48(+2.07%)
May 30, 2017	23.11	23.50	23.01	23.35	706,611	+0.24(+1.04%)
May 26, 2017	23.25	23.30	22.82	23.11	894,413	-0.19(-0.83%)
May 25, 2017	23.59	23.69	23.21	23.30	786,503	-0.19(-0.82%)
May 24, 2017	23.45	23.74	23.35	23.50	627,749	+0.10(+0.41%)
May 23, 2017	23.45	23.64	23.01	23.40	678,960	-0.05(-0.21%)
May 22, 2017	23.06	23.48	22.63	23.45	1,272,678	+0.92(+4.07%)
May 19, 2017	23.01	23.21	22.46	22.53	1,137,897	-0.34(-1.48%)
May 18, 2017	22.39	22.99	22.05	22.87	1,385,434	+0.48(+2.15%)
May 17, 2017	23.50	23.50	22.39	22.39	1,011,198	-1.50(-6.26%)
May 16, 2017	23.59	24.07	23.50	23.88	986,755	+0.48(+2.06%)
May 15, 2017	23.25	23.50	23.25	23.40	951,827	+0.29(+1.25%)
May 12, 2017	23.45	23.45	22.92	23.11	813,693	-0.39(-1.64%)
May 11, 2017	23.83	23.83	23.13	23.50	934,441	-0.05(-0.21%)
May 10, 2017	23.69	24.05	23.45	23.54	824,012	-0.05(-0.20%)
May 09, 2017	23.50	23.88	23.35	23.59	918,819	+0.10(+0.41%)
May 08, 2017	23.79	24.07	23.35	23.50	950,410	-0.39(-1.62%)
May 05, 2017	24.07	24.17	23.59	23.88	745,641	-0.14(-0.60%)
May 04, 2017	24.27	24.32	23.88	24.03	586,504	-0.14(-0.60%)
May 03, 2017	23.98	24.39	23.83	24.17	1,028,916	-0.05(-0.20%)
May 02, 2017	24.46	24.56	24.00	24.22	804,944	-0.19(-0.79%)