Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	16.60	16.85	16.57	16.80	366,723	+0.24(+1.46%)
Sep 29, 2016	16.58	16.71	16.45	16.56	368,164	-0.04(-0.23%)
Sep 28, 2016	16.43	16.61	16.43	16.59	711,397	+0.17(+1.06%)
Sep 27, 2016	16.33	16.49	16.32	16.42	690,014	+0.09(+0.53%)
Sep 26, 2016	16.49	16.52	16.32	16.33	440,893	-0.22(-1.34%)
Sep 23, 2016	16.73	16.73	16.51	16.56	304,278	-0.20(-1.21%)
Sep 22, 2016	16.57	16.80	16.47	16.76	368,071	+0.29(+1.76%)
Sep 21, 2016	16.28	16.52	16.17	16.47	304,123	+0.22(+1.37%)
Sep 20, 2016	16.12	16.31	16.01	16.25	463,924	+0.25(+1.57%)
Sep 19, 2016	15.92	16.12	15.92	16.00	390,747	+0.15(+0.97%)
Sep 16, 2016	15.78	15.88	15.61	15.84	890,635	+0.08(+0.49%)
Sep 15, 2016	15.57	15.80	15.51	15.77	282,856	+0.23(+1.49%)
Sep 14, 2016	15.72	15.77	15.43	15.53	389,112	-0.13(-0.80%)
Sep 13, 2016	15.94	16.06	15.63	15.66	425,628	-0.38(-2.35%)
Sep 12, 2016	15.77	16.04	15.74	16.04	617,738	+0.21(+1.34%)
Sep 09, 2016	16.27	16.27	15.81	15.82	470,830	-0.57(-3.47%)
Sep 08, 2016	16.52	16.58	16.34	16.39	377,122	-0.22(-1.34%)
Sep 07, 2016	16.49	16.61	16.34	16.61	667,296	+0.13(+0.76%)
Sep 06, 2016	16.67	16.72	16.40	16.49	383,595	-0.16(-0.98%)
Sep 02, 2016	16.71	16.65	16.65	16.65	442,948	-0.01(-0.06%)
Sep 01, 2016	16.49	16.66	16.29	16.66	477,832	+0.23(+1.41%)
Aug 31, 2016	16.82	16.82	16.38	16.43	799,662	-0.37(-2.18%)
Aug 30, 2016	16.89	17.05	16.72	16.80	366,953	-0.09(-0.51%)
Aug 29, 2016	16.73	16.93	16.71	16.88	618,285	+0.14(+0.81%)
Aug 26, 2016	16.65	16.91	16.61	16.75	422,483	+0.06(+0.35%)
Aug 25, 2016	16.73	16.87	16.62	16.69	440,731	-0.12(-0.69%)
Aug 24, 2016	16.91	17.06	16.78	16.81	359,728	-0.13(-0.80%)
Aug 23, 2016	16.48	16.95	16.48	16.94	806,105	+0.45(+2.75%)
Aug 22, 2016	16.63	16.83	16.47	16.49	365,259	-0.20(-1.21%)
Aug 19, 2016	16.39	16.75	16.39	16.69	854,284	+0.27(+1.64%)
Aug 18, 2016	16.29	16.46	16.21	16.42	330,540	+0.23(+1.43%)
Aug 17, 2016	16.11	16.30	15.99	16.19	647,600	+0.07(+0.42%)
Aug 16, 2016	16.47	16.56	16.09	16.12	729,595	-0.35(-2.11%)
Aug 15, 2016	16.41	16.60	16.41	16.47	522,140	+0.05(+0.29%)
Aug 12, 2016	16.33	16.46	16.29	16.42	314,277	+0.09(+0.53%)
Aug 11, 2016	16.34	16.40	16.30	16.33	284,997	+0.02(+0.12%)
Aug 10, 2016	16.57	16.57	16.26	16.31	264,755	-0.21(-1.28%)
Aug 09, 2016	16.49	16.71	16.48	16.53	355,788	+0.01(+0.06%)
Aug 08, 2016	16.49	16.62	16.41	16.52	434,361	+0.04(+0.23%)
Aug 05, 2016	16.14	16.60	16.09	16.48	522,576	+0.40(+2.52%)
Aug 04, 2016	16.14	16.28	16.06	16.07	449,580	-0.10(-0.60%)
Aug 03, 2016	16.22	16.31	16.12	16.17	533,660	-0.03(-0.18%)
Aug 02, 2016	16.35	16.39	16.08	16.20	650,631	-0.16(-1.00%)
Aug 01, 2016	16.45	16.61	16.31	16.36	1,005,235	-0.12(-0.70%)
Jul 29, 2016	16.32	16.53	16.18	16.48	1,031,219	+0.21(+1.30%)
Jul 28, 2016	16.05	16.39	15.97	16.27	1,536,749	-0.08(-0.47%)
Jul 27, 2016	15.33	17.10	15.22	16.34	3,778,952	+1.67(+11.37%)
Jul 26, 2016	14.42	14.70	14.36	14.68	691,068	+0.32(+2.22%)
Jul 25, 2016	14.17	14.41	14.17	14.36	619,166	+0.13(+0.88%)
Jul 22, 2016	14.19	14.26	14.04	14.23	299,083	+0.04(+0.27%)
Jul 21, 2016	14.35	14.40	14.17	14.19	369,445	-0.22(-1.54%)
Jul 20, 2016	14.44	14.47	14.36	14.42	368,323	+0.06(+0.40%)
Jul 19, 2016	14.39	14.47	14.01	14.36	350,279	-0.07(-0.47%)
Jul 18, 2016	14.57	14.64	14.39	14.42	325,188	-0.04(-0.27%)
Jul 15, 2016	14.63	14.63	14.39	14.46	330,711	-0.05(-0.33%)
Jul 14, 2016	14.56	14.74	14.33	14.51	397,597	+0.06(+0.40%)
Jul 13, 2016	14.55	14.56	14.39	14.45	572,109	+0.01(+0.07%)
Jul 12, 2016	14.46	14.56	14.40	14.44	637,194	+0.02(+0.13%)
Jul 11, 2016	14.23	14.46	14.23	14.42	570,386	+0.26(+1.84%)
Jul 08, 2016	13.81	14.22	13.68	14.16	653,300	+0.48(+3.52%)
Jul 07, 2016	13.75	13.90	13.57	13.68	289,145	+0.03(+0.21%)
Jul 05, 2016	13.87	13.92	13.61	13.65	278,045	-0.33(-2.34%)