Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	27.86	28.56	27.73	28.15	1,321,688	+0.24(+0.87%)
Sep 27, 2018	28.30	28.93	27.81	27.91	1,429,473	-0.24(-0.86%)
Sep 26, 2018	28.49	28.83	28.15	28.15	1,118,127	-0.49(-1.70%)
Sep 25, 2018	29.37	29.56	28.59	28.64	988,919	-0.73(-2.48%)
Sep 24, 2018	29.07	29.71	28.64	29.37	1,044,232	+0.24(+0.83%)
Sep 21, 2018	28.78	29.22	28.69	29.12	1,949,830	+0.34(+1.18%)
Sep 20, 2018	28.64	28.93	28.49	28.78	1,307,676	+0.34(+1.20%)
Sep 19, 2018	28.78	28.98	27.91	28.44	1,554,011	-0.24(-0.85%)
Sep 18, 2018	29.07	29.51	28.59	28.69	737,151	-0.34(-1.17%)
Sep 17, 2018	29.56	29.66	28.93	29.03	683,163	-0.73(-2.45%)
Sep 14, 2018	29.46	29.80	29.05	29.76	734,991	+0.53(+1.83%)
Sep 13, 2018	29.17	29.71	28.88	29.22	1,608,090	+0.34(+1.18%)
Sep 12, 2018	30.19	30.19	28.39	28.88	2,812,547	-1.75(-5.71%)
Sep 11, 2018	30.87	30.92	30.39	30.63	1,315,555	-0.10(-0.32%)
Sep 10, 2018	30.58	31.02	30.14	30.73	978,495	+0.19(+0.64%)
Sep 07, 2018	29.66	30.63	29.32	30.53	1,527,984	+1.00(+3.37%)
Sep 06, 2018	32.04	32.38	29.49	29.54	1,974,106	-2.65(-8.23%)
Sep 05, 2018	31.99	32.19	31.34	32.19	824,543	+0.00(+0.00%)