Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	24.44	24.83	24.20	24.54	932,902	+0.10(+0.39%)
Aug 30, 2017	23.91	24.54	23.91	24.44	670,820	+0.63(+2.63%)
Aug 29, 2017	23.38	23.91	23.19	23.82	479,685	+0.19(+0.82%)
Aug 28, 2017	23.67	23.72	23.38	23.62	505,435	+0.10(+0.41%)
Aug 25, 2017	23.67	23.77	23.29	23.53	614,825	-0.10(-0.41%)
Aug 24, 2017	23.62	23.62	23.38	23.62	446,507	+0.10(+0.41%)
Aug 23, 2017	23.14	23.67	23.14	23.53	543,114	+0.05(+0.21%)
Aug 22, 2017	23.24	23.53	23.24	23.48	341,100	+0.48(+2.10%)
Aug 21, 2017	23.00	23.07	22.66	23.00	547,547	+0.05(+0.21%)
Aug 18, 2017	22.42	23.02	22.23	22.95	588,507	+0.34(+1.49%)
Aug 17, 2017	23.43	23.58	22.56	22.61	693,702	-0.96(-4.09%)
Aug 16, 2017	23.62	23.82	23.48	23.58	685,982	+0.00(+0.00%)
Aug 15, 2017	23.91	23.91	23.38	23.58	397,389	-0.24(-1.01%)
Aug 14, 2017	23.86	24.01	23.53	23.82	489,305	+0.29(+1.23%)
Aug 11, 2017	23.09	23.55	23.04	23.53	604,149	+0.53(+2.31%)
Aug 10, 2017	23.72	23.72	23.00	23.00	635,396	-0.82(-3.44%)
Aug 09, 2017	23.67	24.07	23.43	23.82	526,512	-0.14(-0.60%)
Aug 08, 2017	24.25	24.47	23.89	23.96	599,922	-0.29(-1.19%)
Aug 07, 2017	23.77	24.39	23.74	24.25	636,601	+0.48(+2.03%)
Aug 04, 2017	24.06	24.06	23.65	23.77	726,474	-0.43(-1.79%)
Aug 03, 2017	24.44	24.54	24.01	24.20	858,464	-0.14(-0.59%)
Aug 02, 2017	25.50	25.55	24.20	24.35	589,361	-1.01(-3.99%)
Aug 01, 2017	25.36	25.41	24.93	25.36	944,384	+0.19(+0.77%)
Jul 31, 2017	25.55	25.55	25.09	25.17	1,102,805	-0.34(-1.32%)
Jul 28, 2017	25.60	26.13	25.46	25.50	1,052,679	-0.14(-0.56%)
Jul 27, 2017	25.74	25.99	24.83	25.65	1,314,248	+0.72(+2.90%)
Jul 26, 2017	25.07	25.36	24.59	24.93	1,246,107	+0.19(+0.78%)
Jul 25, 2017	24.88	25.02	24.61	24.73	802,076	-0.14(-0.58%)
Jul 24, 2017	24.93	25.00	24.46	24.88	787,761	-0.05(-0.19%)
Jul 21, 2017	25.17	25.17	24.68	24.93	674,595	-0.05(-0.19%)
Jul 20, 2017		25.12	24.64	24.97	778,607	+0.05(+0.19%)
Jul 19, 2017	24.39	25.07	24.39	24.93	1,206,574	+0.63(+2.58%)
Jul 18, 2017	23.96	24.49	23.66	24.30	1,437,399	+0.27(+1.10%)
Jul 17, 2017	23.58	24.20	23.53	24.03	1,087,966	+0.36(+1.53%)
Jul 14, 2017	23.29	23.72	23.29	23.67	606,071	+0.43(+1.87%)
Jul 13, 2017	23.14	23.29	23.00	23.24	965,937	+0.24(+1.05%)
Jul 12, 2017	22.56	23.09	22.56	23.00	876,935	+0.58(+2.58%)
Jul 11, 2017	21.60	22.71	21.54	22.42	1,001,140	+0.82(+3.79%)
Jul 10, 2017	21.70	21.98	21.43	21.60	1,029,828	-0.10(-0.44%)
Jul 07, 2017	21.55	21.89	21.50	21.70	714,326	+0.34(+1.58%)
Jul 06, 2017	21.12	21.65	21.07	21.36	1,361,317	+0.00(+0.00%)
Jul 05, 2017	21.16	21.41	21.00	21.36	942,560	+0.19(+0.91%)
Jul 03, 2017	21.36	21.42	21.00	21.16	500,723	+0.00(+0.00%)
Jun 30, 2017	21.31	21.48	21.12	21.16	1,135,027	-0.10(-0.45%)
Jun 29, 2017	22.47	22.66	21.16	21.26	1,352,400	-1.30(-5.77%)
Jun 28, 2017	21.84	22.61	21.55	22.56	1,914,759	+0.92(+4.23%)
Jun 27, 2017	22.13	22.37	21.55	21.65	1,963,981	-0.63(-2.81%)
Jun 26, 2017	22.76	22.95	22.10	22.27	1,179,209	-0.29(-1.28%)
Jun 23, 2017	22.66	22.85	22.51	22.56	2,964,052	-0.10(-0.43%)
Jun 22, 2017	22.76	22.85	22.32	22.66	679,256	-0.10(-0.42%)
Jun 21, 2017	23.04	23.24	22.66	22.76	816,441	-0.14(-0.63%)
Jun 20, 2017	23.24	23.38	22.61	22.90	1,038,591	-0.39(-1.66%)
Jun 19, 2017	23.33	23.58	22.95	23.29	1,128,354	+0.10(+0.42%)
Jun 16, 2017	22.80	23.38	22.76	23.19	1,073,734	+0.05(+0.21%)
Jun 15, 2017	23.19	23.33	22.90	23.14	792,853	-0.48(-2.04%)
Jun 14, 2017	24.11	24.59	23.43	23.62	1,449,164	-0.39(-1.61%)
Jun 13, 2017	24.20	24.49	23.86	24.01	1,219,777	+0.00(+0.00%)
Jun 12, 2017	24.59	24.78	23.48	24.01	1,545,442	-0.87(-3.49%)
Jun 09, 2017	25.84	26.23	24.54	24.88	1,446,904	-0.82(-3.19%)
Jun 08, 2017	25.55	25.89	25.35	25.70	996,360	+0.24(+0.95%)
Jun 07, 2017	25.21	25.74	25.21	25.46	824,262	+0.14(+0.57%)
Jun 06, 2017	25.02	25.55	24.88	25.31	1,038,263	+0.19(+0.77%)
Jun 05, 2017	24.93	25.41	24.92	25.12	1,492,040	+0.14(+0.58%)
Jun 02, 2017	24.59	25.21	24.49	24.97	1,277,027	+0.63(+2.57%)