Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2016	12.00	12.18	11.94	12.10	424,033	+0.18(+1.54%)
Feb 29, 2016	11.98	12.22	11.78	11.92	635,005	+0.00(+0.00%)
Feb 26, 2016	11.89	12.04	11.75	11.92	358,140	+0.10(+0.82%)
Feb 25, 2016	11.77	11.83	11.75	11.82	371,824	+0.06(+0.49%)
Feb 24, 2016	11.47	11.80	11.44	11.76	503,382	+0.12(+0.99%)
Feb 23, 2016	11.68	11.80	11.61	11.65	501,106	-0.04(-0.33%)
Feb 22, 2016	11.77	11.99	11.67	11.69	434,765	+0.01(+0.08%)
Feb 19, 2016	11.66	11.86	11.09	11.68	468,366	-0.01(-0.08%)
Feb 18, 2016	11.58	11.83	11.53	11.69	704,147	+0.11(+0.92%)
Feb 17, 2016	11.65	11.72	11.26	11.58	686,123	+0.01(+0.08%)
Feb 16, 2016	11.43	11.64	11.29	11.57	471,216	+0.34(+3.00%)
Feb 12, 2016	11.28	11.23	11.23	11.23	592,810	+0.12(+1.04%)
Feb 11, 2016	10.88	11.24	10.72	11.12	1,107,233	+0.01(+0.09%)
Feb 10, 2016	11.21	11.54	10.99	11.11	705,140	-0.17(-1.54%)
Feb 09, 2016	11.58	12.12	11.02	11.28	1,237,119	+0.44(+4.09%)
Feb 08, 2016	10.47	11.02	10.47	10.84	865,602	+0.16(+1.54%)
Feb 05, 2016	11.01	11.01	10.65	10.67	533,388	-0.41(-3.74%)
Feb 04, 2016	11.01	11.28	10.69	11.09	601,659	+0.07(+0.61%)
Feb 03, 2016	10.91	11.10	10.50	11.02	689,124	+0.31(+2.88%)
Feb 02, 2016	10.85	10.85	10.64	10.71	444,507	-0.28(-2.54%)