Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.77	13.83	13.66	13.75	861,889	+0.00(+0.00%)
May 27, 2016	13.51	13.75	13.75	13.75	528,509	+0.27(+2.00%)
May 26, 2016	13.49	13.52	13.45	13.48	297,986	-0.01(-0.07%)
May 25, 2016	13.44	13.51	13.34	13.49	419,144	+0.13(+1.01%)
May 24, 2016	13.15	13.42	13.13	13.35	980,384	+0.31(+2.37%)
May 23, 2016	13.07	13.18	13.02	13.05	232,228	+0.03(+0.22%)
May 20, 2016	12.74	13.09	12.74	13.02	322,173	+0.38(+2.98%)
May 19, 2016	12.62	12.85	12.52	12.64	415,079	-0.11(-0.83%)
May 18, 2016	12.35	12.84	12.35	12.75	330,350	+0.37(+2.96%)
May 17, 2016	12.68	12.72	12.33	12.38	526,764	-0.30(-2.36%)
May 16, 2016	12.58	12.76	12.54	12.68	408,057	+0.18(+1.47%)
May 13, 2016	12.39	12.59	12.39	12.50	391,668	+0.05(+0.39%)
May 12, 2016	12.74	12.83	12.39	12.45	422,270	-0.23(-1.82%)
May 11, 2016	12.79	12.91	12.68	12.68	355,770	-0.16(-1.28%)
May 10, 2016	12.78	12.97	12.72	12.84	201,697	+0.10(+0.76%)
May 09, 2016	12.67	12.83	12.67	12.75	260,397	+0.05(+0.38%)
May 06, 2016	12.56	12.72	12.53	12.70	302,670	+0.07(+0.53%)
May 05, 2016	13.10	13.10	12.61	12.63	399,298	-0.37(-2.82%)
May 04, 2016	12.99	13.12	12.90	13.00	439,753	-0.10(-0.74%)
May 03, 2016	13.05	13.17	12.91	13.09	507,144	-0.03(-0.22%)
May 02, 2016	12.90	13.13	12.70	13.12	516,630	+0.31(+2.41%)
Apr 29, 2016	13.02	13.02	12.69	12.81	435,460	-0.21(-1.63%)
Apr 28, 2016	13.26	13.36	13.02	13.03	427,832	-0.38(-2.81%)
Apr 27, 2016	13.29	13.49	13.10	13.40	588,658	+0.13(+0.94%)
Apr 26, 2016	13.26	13.61	13.17	13.28	1,443,022	+0.07(+0.51%)
Apr 25, 2016	13.15	13.26	13.10	13.21	394,872	+0.02(+0.15%)
Apr 22, 2016	13.04	13.26	12.92	13.19	343,338	+0.15(+1.18%)
Apr 21, 2016	13.05	13.11	12.97	13.04	353,986	+0.00(+0.04%)
Apr 20, 2016	13.08	13.16	12.96	13.03	190,485	-0.13(-0.99%)
Apr 19, 2016	13.17	13.26	12.91	13.16	330,446	-0.03(-0.22%)
Apr 18, 2016	12.99	13.20	12.53	13.19	275,865	+0.13(+0.96%)
Apr 15, 2016	13.00	13.14	12.99	13.07	264,340	-0.01(-0.07%)
Apr 14, 2016	12.95	13.10	12.80	13.07	430,273	+0.04(+0.30%)
Apr 13, 2016	12.76	13.12	12.57	13.04	440,411	+0.32(+2.50%)
Apr 12, 2016	12.76	12.91	12.63	12.72	387,700	-0.05(-0.38%)
Apr 11, 2016	12.63	12.82	12.58	12.77	321,175	+0.18(+1.46%)
Apr 08, 2016	12.71	12.76	12.53	12.58	295,914	-0.02(-0.15%)
Apr 07, 2016	12.75	12.75	12.47	12.60	494,680	-0.21(-1.66%)
Apr 06, 2016	12.73	12.84	12.54	12.81	243,400	+0.12(+0.91%)
Apr 05, 2016	12.74	12.85	12.66	12.70	381,719	-0.09(-0.68%)
Apr 04, 2016	12.91	12.93	12.79	12.79	312,561	-0.19(-1.49%)
Apr 01, 2016	13.02	13.21	12.89	12.98	420,865	-0.15(-1.17%)
Mar 31, 2016	13.06	13.20	12.99	13.13	276,858	+0.05(+0.37%)
Mar 30, 2016	13.04	13.16	12.94	13.08	379,150	+0.08(+0.59%)
Mar 29, 2016	12.32	13.05	12.32	13.01	428,338	+0.63(+5.06%)
Mar 28, 2016	12.57	12.57	12.33	12.38	184,716	-0.14(-1.15%)
Mar 24, 2016	12.55	12.53	12.53	12.53	251,187	-0.11(-0.84%)
Mar 23, 2016	12.80	12.90	12.61	12.63	588,527	-0.19(-1.50%)
Mar 22, 2016	12.69	12.88	12.64	12.82	451,798	+0.05(+0.38%)
Mar 21, 2016	12.61	12.91	12.55	12.78	658,396	+0.16(+1.30%)
Mar 18, 2016	12.67	12.82	12.61	12.61	700,637	+0.02(+0.15%)
Mar 17, 2016	12.20	12.64	12.20	12.59	294,446	+0.32(+2.59%)
Mar 16, 2016	12.19	12.33	12.15	12.27	290,005	+0.09(+0.71%)
Mar 15, 2016	12.25	12.31	12.11	12.19	263,801	-0.15(-1.25%)
Mar 14, 2016	12.39	12.51	11.32	12.34	313,986	-0.12(-0.93%)
Mar 11, 2016	12.35	12.49	12.33	12.46	398,558	+0.19(+1.57%)
Mar 10, 2016	12.37	12.52	12.18	12.26	294,521	-0.09(-0.70%)
Mar 09, 2016	12.26	12.41	12.26	12.35	360,202	+0.18(+1.51%)
Mar 08, 2016	12.44	12.46	12.14	12.17	394,087	-0.32(-2.55%)
Mar 07, 2016	12.49	12.64	12.42	12.49	401,497	-0.03(-0.23%)
Mar 04, 2016	12.37	12.53	12.26	12.52	415,747	+0.20(+1.64%)
Mar 03, 2016	12.10	12.48	12.01	12.31	742,287	+0.13(+1.11%)
Mar 02, 2016	12.07	12.31	11.92	12.18	440,178	+0.08(+0.64%)