Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	93.09	94.86	92.86	93.66	1,418,525	+2.16(+2.37%)
Sep 28, 2023	88.79	91.88	88.47	91.49	1,217,683	+2.37(+2.66%)
Sep 27, 2023	89.43	90.00	88.21	89.12	1,088,570	+0.54(+0.61%)
Sep 26, 2023	90.49	90.78	87.85	88.58	1,631,699	-2.72(-2.98%)
Sep 25, 2023	90.48	91.38	90.65	91.30	741,479	+0.51(+0.56%)
Sep 22, 2023	90.73	92.13	90.19	90.80	1,242,383	+1.03(+1.14%)
Sep 21, 2023	89.48	91.53	89.10	89.77	1,433,519	-0.71(-0.78%)
Sep 20, 2023	92.46	92.92	90.42	90.48	749,332	-1.23(-1.34%)
Sep 19, 2023	92.55	92.57	91.37	91.70	1,309,369	-0.85(-0.92%)
Sep 18, 2023	91.50	93.24	91.32	92.55	898,860	+0.80(+0.87%)
Sep 15, 2023	93.40	93.70	90.60	91.75	2,219,991	-2.58(-2.74%)
Sep 14, 2023	95.58	95.97	94.19	94.34	803,131	-0.24(-0.25%)
Sep 13, 2023	93.97	95.89	93.60	94.58	891,482	+0.61(+0.65%)
Sep 12, 2023	94.17	95.98	93.97	93.97	531,129	-1.29(-1.35%)
Sep 11, 2023	97.36	97.52	94.07	95.25	692,430	-0.62(-0.64%)
Sep 08, 2023	96.54	97.18	95.31	95.87	752,263	-0.91(-0.94%)
Sep 07, 2023	97.07	97.51	94.83	96.78	1,512,039	-2.63(-2.65%)
Sep 06, 2023	100.27	101.91	98.69	99.41	897,702	-1.27(-1.26%)
Sep 05, 2023	101.87	102.12	99.46	100.68	635,136	-1.54(-1.50%)