Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	12.61	12.82	12.59	12.72	746,160	+0.22(+1.77%)
Sep 29, 2015	12.41	12.55	12.37	12.50	583,311	+0.08(+0.62%)
Sep 28, 2015	12.41	12.51	12.38	12.42	447,889	-0.05(-0.39%)
Sep 25, 2015	12.77	12.77	12.41	12.47	500,153	-0.12(-0.92%)
Sep 24, 2015	12.49	12.60	12.17	12.58	1,005,776	-0.06(-0.50%)
Sep 23, 2015	12.78	12.82	12.57	12.65	497,879	-0.17(-1.32%)
Sep 22, 2015	12.94	12.96	12.78	12.81	372,613	-0.29(-2.21%)
Sep 21, 2015	13.13	13.21	13.02	13.10	347,789	+0.05(+0.37%)
Sep 18, 2015	13.06	13.23	12.98	13.06	774,144	-0.22(-1.67%)
Sep 17, 2015	13.21	13.43	13.16	13.28	380,575	+0.02(+0.15%)
Sep 16, 2015	13.25	13.30	13.15	13.26	312,962	+0.02(+0.15%)
Sep 15, 2015	13.04	13.25	13.04	13.24	339,395	+0.25(+1.93%)
Sep 14, 2015	12.97	13.03	12.82	12.99	470,193	+0.04(+0.30%)
Sep 11, 2015	12.99	13.03	12.78	12.95	480,846	-0.11(-0.81%)
Sep 10, 2015	13.14	13.31	13.03	13.06	408,584	-0.11(-0.81%)
Sep 09, 2015	13.29	13.42	13.10	13.16	530,083	-0.10(-0.73%)
Sep 08, 2015	13.03	13.32	12.91	13.26	705,203	+0.40(+3.07%)
Sep 04, 2015	12.89	12.86	12.86	12.86	307,191	-0.21(-1.62%)
Sep 03, 2015	13.02	13.31	13.02	13.07	495,776	+0.11(+0.82%)
Sep 02, 2015	13.02	13.02	12.79	12.97	401,391	+0.13(+0.98%)
Sep 01, 2015	13.02	13.19	12.80	12.84	860,252	-0.40(-2.99%)
Aug 31, 2015	13.21	13.29	13.12	13.24	763,549	+0.03(+0.22%)
Aug 28, 2015	13.05	13.26	13.05	13.21	725,142	+0.02(+0.15%)
Aug 27, 2015	13.13	13.34	12.98	13.19	762,306	+0.20(+1.56%)
Aug 26, 2015	12.87	13.05	12.66	12.99	719,142	+0.38(+2.98%)
Aug 25, 2015	13.14	13.14	12.59	12.61	674,153	-0.17(-1.36%)
Aug 24, 2015	12.57	13.29	12.54	12.79	1,146,831	-0.44(-3.35%)
Aug 21, 2015	13.10	13.56	13.08	13.23	479,900	-0.10(-0.72%)
Aug 20, 2015	13.70	13.87	13.31	13.33	449,354	-0.49(-3.56%)
Aug 19, 2015	13.88	14.04	13.77	13.82	548,635	-0.13(-0.97%)
Aug 18, 2015	14.19	14.22	13.93	13.95	549,960	-0.23(-1.63%)
Aug 17, 2015	13.86	14.23	13.81	14.18	660,888	+0.25(+1.80%)
Aug 14, 2015	13.87	13.99	13.75	13.93	506,342	+0.01(+0.07%)
Aug 13, 2015	14.13	14.25	13.89	13.92	407,358	-0.23(-1.64%)
Aug 12, 2015	14.11	14.25	13.97	14.15	699,733	-0.02(-0.14%)
Aug 11, 2015	14.07	14.25	14.03	14.17	833,770	-0.05(-0.34%)
Aug 10, 2015	14.28	14.36	14.17	14.22	1,094,731	+0.07(+0.48%)
Aug 07, 2015	14.07	14.25	14.06	14.15	425,284	-0.04(-0.27%)
Aug 06, 2015	14.21	14.24	13.98	14.19	913,347	+0.05(+0.34%)
Aug 05, 2015	14.10	14.27	14.09	14.15	904,216	+0.16(+1.17%)
Aug 04, 2015	14.22	14.28	13.96	13.98	987,108	-0.20(-1.43%)
Aug 03, 2015	14.34	14.34	14.02	14.18	948,878	-0.10(-0.71%)
Jul 31, 2015	14.27	14.66	14.11	14.28	1,380,436	+0.08(+0.58%)
Jul 30, 2015	13.40	14.53	12.69	14.20	2,161,411	+1.27(+9.84%)
Jul 29, 2015	12.80	12.98	12.66	12.93	687,305	+0.13(+1.06%)
Jul 28, 2015	12.72	12.80	12.51	12.80	832,579	+0.07(+0.53%)
Jul 27, 2015	12.54	12.83	12.49	12.73	388,274	-0.01(-0.08%)
Jul 24, 2015	12.85	13.07	12.69	12.74	859,819	-0.15(-1.20%)
Jul 23, 2015	13.08	13.22	12.80	12.89	1,171,286	-0.13(-0.96%)
Jul 22, 2015	13.01	13.08	12.80	13.02	885,053	-0.12(-0.88%)
Jul 21, 2015	13.21	13.40	13.09	13.13	613,663	-0.12(-0.87%)
Jul 20, 2015	13.51	13.59	13.20	13.25	554,778	-0.20(-1.51%)
Jul 17, 2015	13.68	13.73	13.29	13.45	562,864	-0.21(-1.55%)
Jul 16, 2015	13.78	13.83	13.47	13.66	935,994	-0.06(-0.42%)
Jul 15, 2015	13.81	13.86	13.57	13.72	1,289,400	+0.32(+2.37%)
Jul 14, 2015	13.40	13.42	13.30	13.40	401,512	+0.00(+0.00%)
Jul 13, 2015	13.37	13.43	13.16	13.40	647,396	+0.14(+1.09%)
Jul 10, 2015	13.18	13.31	13.00	13.26	986,620	+0.17(+1.33%)
Jul 09, 2015	13.19	13.22	12.98	13.08	653,790	+0.03(+0.22%)
Jul 08, 2015	13.09	13.13	12.91	13.06	672,439	-0.20(-1.53%)
Jul 07, 2015	13.33	13.42	12.89	13.26	795,836	-0.10(-0.72%)
Jul 06, 2015	13.39	13.49	13.16	13.35	857,537	-0.16(-1.21%)
Jul 02, 2015	13.70	13.52	13.52	13.52	755,325	-0.18(-1.34%)