Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	104.11	105.62	100.34	103.95	1,005,448	+1.48(+1.45%)
Feb 25, 2021	106.19	108.19	102.43	102.47	1,133,503	-5.31(-4.92%)
Feb 24, 2021	102.41	108.02	101.65	107.77	1,045,719	+5.03(+4.89%)
Feb 23, 2021	100.30	104.27	97.94	102.74	975,751	-0.31(-0.30%)
Feb 22, 2021	102.23	104.86	101.92	103.05	1,430,588	-1.26(-1.20%)
Feb 19, 2021	102.82	104.37	102.20	104.31	1,457,161	+3.38(+3.35%)
Feb 18, 2021	100.41	101.93	99.11	100.93	681,149	-1.01(-0.99%)
Feb 17, 2021	104.15	105.08	99.42	101.93	942,375	-4.03(-3.80%)
Feb 16, 2021	103.50	106.70	102.93	105.97	1,803,251	+3.92(+3.84%)
Feb 12, 2021	97.98	102.13	97.03	102.04	1,464,853	+4.12(+4.21%)
Feb 11, 2021	95.44	99.15	95.44	97.92	1,234,593	+3.32(+3.51%)
Feb 10, 2021	95.52	97.31	94.25	94.60	891,657	-0.36(-0.37%)
Feb 09, 2021	94.93	96.16	94.36	94.96	684,983	-0.58(-0.61%)
Feb 08, 2021	94.37	96.33	94.00	95.54	748,396	+2.30(+2.47%)
Feb 05, 2021	95.06	95.76	93.04	93.24	795,634	-1.51(-1.60%)
Feb 04, 2021	94.28	95.42	93.47	94.75	1,144,531	+0.43(+0.46%)
Feb 03, 2021	97.31	98.60	93.74	94.32	1,215,702	-2.62(-2.70%)
Feb 02, 2021	105.20	105.20	96.37	96.93	1,274,692	-3.88(-3.85%)
Feb 01, 2021	98.88	101.56	97.55	100.82	850,450	+3.61(+3.71%)
Jan 29, 2021	99.89	100.62	95.81	97.21	1,010,306	-2.94(-2.94%)
Jan 28, 2021	100.53	101.41	97.84	100.16	1,025,645	+1.41(+1.43%)
Jan 27, 2021	103.82	105.03	98.26	98.74	976,164	-5.83(-5.57%)
Jan 26, 2021	107.50	108.22	104.41	104.57	557,129	-2.65(-2.47%)
Jan 25, 2021	112.08	112.55	106.44	107.22	714,124	-3.68(-3.32%)
Jan 22, 2021	110.79	112.11	109.78	110.90	907,434	-1.22(-1.08%)
Jan 21, 2021	108.60	112.23	108.60	112.12	1,306,851	+4.59(+4.27%)
Jan 20, 2021	110.18	110.18	106.32	107.53	900,913	-0.70(-0.65%)
Jan 19, 2021	108.19	109.70	106.62	108.23	997,079	+2.02(+1.91%)
Jan 15, 2021	107.22	107.97	105.32	106.20	1,111,528	-1.02(-0.95%)
Jan 14, 2021	105.36	107.76	105.36	107.22	1,093,919	+3.56(+3.44%)
Jan 13, 2021	102.91	105.02	102.29	103.66	1,508,531	+1.36(+1.33%)
Jan 12, 2021	100.86	102.91	100.48	102.29	806,945	+2.08(+2.08%)
Jan 11, 2021	97.65	100.80	97.30	100.21	846,071	+1.95(+1.98%)
Jan 08, 2021	99.27	101.11	96.75	98.26	1,056,833	+0.07(+0.07%)
Jan 07, 2021	95.95	98.30	95.27	98.20	1,416,110	+3.41(+3.59%)
Jan 06, 2021	94.73	96.26	93.56	94.79	826,498	-0.90(-0.94%)
Jan 05, 2021	93.90	95.73	93.66	95.69	586,019	+1.70(+1.81%)
Jan 04, 2021	95.66	98.23	93.23	93.99	765,065	-0.89(-0.94%)
Dec 31, 2020		94.88	94.88	94.88	340,309	-0.27(-0.28%)
Dec 30, 2020	93.61	95.47	93.61	95.15	340,309	+1.97(+2.12%)
Dec 29, 2020	93.11	93.77	91.50	93.17	703,132	-0.21(-0.22%)
Dec 28, 2020	94.57	96.15	93.14	93.38	499,053	-1.66(-1.75%)
Dec 24, 2020	95.15	95.28	93.60	95.04	255,345	+0.48(+0.51%)
Dec 23, 2020	96.74	97.32	94.46	94.55	446,158	-1.81(-1.87%)
Dec 22, 2020	96.98	97.64	95.85	96.36	361,146	-0.30(-0.31%)
Dec 21, 2020	93.23	97.04	93.06	96.66	655,787	+2.09(+2.21%)
Dec 18, 2020	94.78	95.91	94.11	94.56	1,237,834	-0.50(-0.53%)
Dec 17, 2020	94.29	95.23	94.01	95.07	577,527	+1.26(+1.35%)
Dec 16, 2020	96.35	96.46	93.43	93.80	532,918	-2.59(-2.68%)
Dec 15, 2020	95.38	96.75	95.07	96.39	508,674	+2.26(+2.40%)
Dec 14, 2020	93.69	94.63	93.17	94.13	643,039	+1.14(+1.22%)
Dec 11, 2020	91.19	93.05	90.61	92.99	538,545	+1.08(+1.17%)
Dec 10, 2020	90.65	92.45	89.62	91.92	712,170	+0.62(+0.68%)
Dec 09, 2020	96.79	97.43	90.73	91.29	1,161,856	-6.48(-6.62%)
Dec 08, 2020	98.85	98.85	96.66	97.77	613,050	+1.34(+1.39%)
Dec 07, 2020	95.19	96.81	94.36	96.43	649,958	+1.43(+1.51%)
Dec 04, 2020	92.25	95.09	92.15	95.00	478,279	+2.79(+3.03%)
Dec 03, 2020	92.29	93.58	91.82	92.20	348,108	+0.20(+0.21%)
Dec 02, 2020	92.52	92.84	91.88	92.01	397,652	-0.80(-0.86%)