Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		29.42	29.42	29.42	0	-0.34(-1.14%)
Dec 28, 2017	29.71	29.86	29.57	29.76	389,390	+0.14(+0.49%)
Dec 27, 2017	29.42	29.81	29.10	29.62	348,866	+0.24(+0.82%)
Dec 26, 2017	29.57	29.76	29.28	29.38	522,831	-0.43(-1.46%)
Dec 22, 2017	29.76	30.10	29.38	29.81	524,585	+0.19(+0.65%)
Dec 21, 2017	30.00	30.34	29.47	29.62	617,702	-0.39(-1.29%)
Dec 20, 2017	30.25	30.44	29.62	30.00	800,934	+0.05(+0.16%)
Dec 19, 2017	30.29	31.02	29.76	29.96	1,017,407	-0.43(-1.43%)
Dec 18, 2017	30.54	31.02	30.02	30.39	1,061,595	+0.19(+0.64%)
Dec 15, 2017	29.13	30.39	29.13	30.20	1,763,719	+1.21(+4.17%)
Dec 14, 2017	28.65	29.52	28.65	28.99	1,032,903	+0.48(+1.69%)
Dec 13, 2017	28.60	29.23	28.31	28.51	747,488	-0.05(-0.17%)
Dec 12, 2017	28.89	28.94	28.36	28.55	870,041	-0.29(-1.01%)
Dec 11, 2017	28.55	28.94	28.27	28.84	778,569	+0.34(+1.19%)
Dec 08, 2017	29.67	29.86	28.12	28.51	1,066,836	-0.87(-2.96%)
Dec 07, 2017	28.46	29.47	28.46	29.38	1,059,732	+1.21(+4.29%)
Dec 06, 2017	27.98	28.41	27.65	28.17	610,166	+0.05(+0.17%)
Dec 05, 2017	27.83	29.21	27.25	28.12	845,403	+0.29(+1.04%)
Dec 04, 2017		29.52	27.73	27.83	1,099,246	-1.06(-3.68%)
Dec 01, 2017	29.38	29.59	28.51	28.89	1,324,076	-0.39(-1.32%)
Nov 30, 2017	29.09	29.76	28.75	29.28	1,495,284	+0.48(+1.68%)
Nov 29, 2017	31.12	31.50	28.55	28.80	1,683,221	-2.27(-7.31%)
Nov 28, 2017	31.26	31.50	30.73	31.07	969,068	+0.05(+0.16%)
Nov 27, 2017	30.92	31.16	30.39	31.02	1,128,697	-0.10(-0.31%)
Nov 24, 2017	31.07	31.41	30.92	31.12	405,148	+0.24(+0.78%)
Nov 22, 2017	31.45	31.60	30.78	30.87	758,584	-0.63(-1.99%)
Nov 21, 2017	30.73	31.74	30.73	31.50	963,142	+0.87(+2.84%)
Nov 20, 2017	30.34	30.63	30.15	30.63	881,932	+0.43(+1.44%)
Nov 17, 2017	30.25	30.49	29.71	30.20	1,479,886	-0.19(-0.64%)
Nov 16, 2017	29.86	30.73	29.86	30.39	1,015,607	+0.68(+2.28%)
Nov 15, 2017	29.67	29.91	29.18	29.71	947,547	-0.19(-0.65%)
Nov 14, 2017	30.44	30.67	29.79	29.91	1,009,019	-0.72(-2.37%)
Nov 13, 2017	30.25	31.07	30.20	30.63	935,102	+0.10(+0.32%)
Nov 10, 2017	30.25	30.73	30.25	30.54	1,632,702	+0.29(+0.96%)
Nov 09, 2017	31.07	31.36	29.88	30.25	1,109,573	-1.16(-3.69%)
Nov 08, 2017	31.26	31.50	31.14	31.41	662,060	-0.05(-0.15%)
Nov 07, 2017	31.65	31.79	31.14	31.45	828,558	-0.24(-0.76%)
Nov 06, 2017	31.41	31.77	31.07	31.70	941,516	+0.39(+1.23%)
Nov 03, 2017	30.87	31.45	30.68	31.31	760,759	+0.58(+1.89%)
Nov 02, 2017	30.54	31.07	30.29	30.73	1,465,148	+0.17(+0.55%)
Nov 01, 2017	31.89	31.89	30.13	30.56	1,069,717	-1.09(-3.44%)
Oct 31, 2017	31.31	31.94	31.07	31.65	1,225,527	+0.70(+2.25%)
Oct 30, 2017	31.19	31.29	30.64	30.95	1,212,685	-0.19(-0.62%)
Oct 27, 2017	31.14	31.58	30.86	31.14	1,111,354	+0.29(+0.94%)
Oct 26, 2017	29.31	31.10	29.31	30.86	1,592,040	+1.83(+6.31%)
Oct 25, 2017	29.22	29.84	28.59	29.02	1,607,673	-0.24(-0.82%)
Oct 24, 2017	29.22	29.60	29.07	29.26	832,384	+0.19(+0.66%)
Oct 23, 2017	29.12	29.41	28.97	29.07	1,027,961	+0.00(+0.00%)
Oct 20, 2017	29.51	29.75	29.07	29.07	839,297	-0.05(-0.17%)
Oct 19, 2017	29.12	29.22	28.54	29.12	595,824	-0.29(-0.98%)
Oct 18, 2017	29.41	29.51	28.95	29.41	1,064,897	+0.53(+1.84%)
Oct 17, 2017	28.93	29.02	28.64	28.88	570,301	+0.00(+0.00%)
Oct 16, 2017	28.83	29.02	28.59	28.88	861,714	+0.29(+1.01%)
Oct 13, 2017	28.49	28.69	28.26	28.59	742,384	+0.34(+1.19%)
Oct 12, 2017	27.96	28.78	27.91	28.25	832,824	+0.29(+1.03%)
Oct 11, 2017	27.48	27.96	27.34	27.96	717,757	+0.43(+1.58%)
Oct 10, 2017	27.96	28.06	27.24	27.53	1,306,577	-0.29(-1.04%)
Oct 09, 2017	28.01	28.06	27.62	27.82	756,885	-0.10(-0.35%)
Oct 06, 2017	27.58	27.91	27.38	27.91	574,105	+0.29(+1.05%)
Oct 05, 2017	28.16	28.16	27.58	27.62	1,210,745	-0.48(-1.72%)
Oct 04, 2017	28.16	28.16	27.72	28.11	569,077	-0.05(-0.17%)
Oct 03, 2017	28.06	28.20	27.62	28.16	832,227	-0.05(-0.17%)