Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	31.86	32.00	31.13	31.18	969,625	-0.39(-1.23%)
Apr 27, 2018	32.73	32.87	31.23	31.57	1,257,774	-0.77(-2.40%)
Apr 26, 2018	32.20	32.92	31.62	32.34	1,602,312	+0.10(+0.30%)
Apr 25, 2018	32.34	32.44	31.37	32.25	1,744,342	+0.05(+0.15%)
Apr 24, 2018	32.63	33.02	31.66	32.20	982,220	-0.29(-0.89%)
Apr 23, 2018	32.92	33.02	32.23	32.49	792,398	-0.19(-0.59%)
Apr 20, 2018	33.41	33.94	32.58	32.68	1,854,086	-0.87(-2.60%)
Apr 19, 2018	35.44	35.44	33.23	33.55	1,904,192	-2.42(-6.73%)
Apr 18, 2018	36.31	36.36	35.54	35.97	1,359,689	-0.53(-1.46%)
Apr 17, 2018	35.97	36.63	35.88	36.51	1,054,523	+0.77(+2.17%)
Apr 16, 2018	36.02	36.07	35.63	35.73	912,290	+0.10(+0.27%)
Apr 13, 2018	35.92	35.97	35.39	35.63	590,219	+0.00(+0.00%)
Apr 12, 2018	34.57	35.83	34.57	35.63	682,524	+0.73(+2.08%)
Apr 11, 2018	34.67	35.25	34.42	34.91	661,073	+0.10(+0.28%)
Apr 10, 2018	34.28	35.20	33.84	34.81	1,312,129	+1.31(+3.90%)
Apr 09, 2018	33.12	34.38	33.02	33.50	1,289,762	+0.87(+2.67%)
Apr 06, 2018	33.07	33.84	32.39	32.63	874,767	-0.97(-2.88%)
Apr 05, 2018	34.04	34.21	33.46	33.60	795,253	-0.15(-0.43%)
Apr 04, 2018	32.29	33.94	32.05	33.75	765,421	+0.58(+1.75%)
Apr 03, 2018	32.73	33.26	32.58	33.16	963,370	+0.77(+2.39%)
Apr 02, 2018	33.36	33.75	31.86	32.39	1,125,883	-1.31(-3.88%)
Mar 29, 2018		33.70	33.70	33.70	0	+0.68(+2.05%)
Mar 28, 2018	34.18	34.18	32.73	33.02	1,474,538	-1.21(-3.54%)
Mar 27, 2018	36.55	36.55	34.08	34.23	1,504,630	-2.18(-5.98%)
Mar 26, 2018	35.34	36.46	31.72	36.41	1,093,833	+1.69(+4.88%)
Mar 23, 2018	35.68	35.88	34.67	34.71	1,739,034	-0.82(-2.32%)
Mar 22, 2018	36.07	36.60	35.54	35.54	1,346,022	-1.11(-3.04%)
Mar 21, 2018	35.25	37.04	35.05	36.65	2,000,162	+1.55(+4.41%)
Mar 20, 2018	35.34	35.95	35.05	35.10	1,500,026	-0.24(-0.68%)
Mar 19, 2018	34.91	35.46	34.57	35.34	1,837,450	+0.39(+1.11%)
Mar 16, 2018	34.91	35.30	34.76	34.96	1,538,249	-0.05(-0.14%)
Mar 15, 2018	35.10	35.22	34.76	35.00	929,090	+0.00(+0.00%)
Mar 14, 2018	35.20	35.54	34.91	35.00	1,044,246	+0.19(+0.56%)
Mar 13, 2018	35.39	35.68	34.68	34.81	816,431	-0.44(-1.24%)
Mar 12, 2018	35.54	35.71	35.10	35.25	911,725	-0.15(-0.41%)
Mar 09, 2018	35.00	35.39	34.91	35.39	984,697	+0.68(+1.95%)
Mar 08, 2018	34.76	35.08	34.42	34.71	698,217	+0.24(+0.70%)
Mar 07, 2018		34.57		34.47	812,046	+0.44(+1.28%)
Mar 06, 2018	33.02	34.08	32.87	34.04	874,549	+1.11(+3.38%)
Mar 05, 2018	32.49	33.16	32.20	32.92	621,074	+0.34(+1.04%)
Mar 02, 2018	31.57	32.68	31.28	32.58	736,104	+0.58(+1.82%)
Mar 01, 2018	32.10	32.61	31.52	32.00	765,851	-0.15(-0.45%)
Feb 28, 2018	32.78	32.97	32.10	32.15	717,733	-0.48(-1.48%)
Feb 27, 2018	33.16	33.36	32.58	32.63	798,614	-0.63(-1.89%)
Feb 26, 2018	32.78	33.36	32.63	33.26	511,170	+0.58(+1.78%)
Feb 23, 2018	32.10	32.70	31.91	32.68	615,996	+0.73(+2.27%)
Feb 22, 2018				31.95	691,282	+0.19(+0.61%)
Feb 21, 2018	32.78	32.83	31.76	31.76	1,165,810	-0.82(-2.53%)
Feb 20, 2018	31.81	32.87	31.57	32.58	925,867	+0.58(+1.82%)
Feb 16, 2018		32.00	32.00	32.00	0	-0.05(-0.15%)
Feb 15, 2018	31.95	32.05	30.99	32.05	828,219	+0.77(+2.48%)
Feb 14, 2018	29.78	31.52	29.78	31.28	939,545	+1.11(+3.69%)
Feb 13, 2018		30.28		30.16	715,113	+0.05(+0.16%)
Feb 12, 2018	30.11	30.45	29.49	30.11	914,380	+0.29(+0.97%)
Feb 09, 2018	29.24	30.16	28.66	29.82	1,521,323	+1.11(+3.88%)
Feb 08, 2018		31.23	28.71	28.71	1,454,008	-1.89(-6.17%)
Feb 07, 2018	31.57	31.66	30.41	30.60	2,049,075	-1.02(-3.22%)
Feb 06, 2018	29.19	32.15	28.27	31.62	2,162,813	+1.11(+3.65%)
Feb 05, 2018	30.89	31.52	30.11	30.50	1,568,453	-0.82(-2.63%)
Feb 02, 2018	31.66	32.00	30.99	31.33	1,123,690	-0.63(-1.97%)