Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	99.81	100.53	95.73	97.13	1,011,132	-2.94(-2.94%)
Jan 28, 2021	100.45	101.33	97.76	100.07	1,026,483	+1.41(+1.43%)
Jan 27, 2021	103.74	104.94	98.18	98.66	976,962	-5.82(-5.57%)
Jan 26, 2021	107.41	108.13	104.32	104.49	557,584	-2.65(-2.47%)
Jan 25, 2021	111.99	112.46	106.35	107.13	714,707	-3.68(-3.32%)
Jan 22, 2021	110.70	112.02	109.69	110.81	908,176	-1.21(-1.08%)
Jan 21, 2021	108.51	112.14	108.51	112.03	1,307,919	+4.59(+4.27%)
Jan 20, 2021	110.09	110.09	106.23	107.44	901,649	-0.70(-0.65%)
Jan 19, 2021	108.10	109.61	106.53	108.14	997,894	+2.02(+1.91%)
Jan 15, 2021	107.13	107.88	105.24	106.12	1,112,437	-1.02(-0.95%)
Jan 14, 2021	105.28	107.67	105.28	107.13	1,094,813	+3.56(+3.44%)
Jan 13, 2021	102.82	104.93	102.21	103.57	1,509,764	+1.36(+1.33%)
Jan 12, 2021	100.78	102.82	100.39	102.21	807,604	+2.08(+2.08%)
Jan 11, 2021	97.57	100.72	97.22	100.13	846,762	+1.94(+1.98%)
Jan 08, 2021	99.19	101.03	96.68	98.18	1,057,697	+0.07(+0.07%)
Jan 07, 2021	95.88	98.22	95.20	98.12	1,417,267	+3.40(+3.59%)
Jan 06, 2021	94.65	96.18	93.48	94.71	827,174	-0.90(-0.94%)
Jan 05, 2021	93.82	95.65	93.59	95.61	586,498	+1.70(+1.81%)
Jan 04, 2021	95.58	98.15	93.15	93.91	765,691	-0.89(-0.94%)
Dec 31, 2020		94.80	94.80	94.80	340,587	-0.27(-0.28%)
Dec 30, 2020	93.54	95.39	93.54	95.07	340,587	+1.97(+2.12%)
Dec 29, 2020	93.04	93.70	91.43	93.09	703,707	-0.21(-0.22%)
Dec 28, 2020	94.50	96.07	93.06	93.30	499,461	-1.66(-1.75%)
Dec 24, 2020	95.08	95.21	93.53	94.96	255,554	+0.48(+0.51%)
Dec 23, 2020	96.67	97.24	94.39	94.48	446,522	-1.81(-1.88%)
Dec 22, 2020	96.90	97.56	95.77	96.28	361,441	-0.30(-0.31%)
Dec 21, 2020	93.15	96.96	92.99	96.58	656,323	+2.09(+2.21%)
Dec 18, 2020	94.70	95.83	94.03	94.49	1,238,845	-0.50(-0.53%)
Dec 17, 2020	94.21	95.16	93.93	94.99	578,000	+1.26(+1.35%)
Dec 16, 2020	96.27	96.38	93.36	93.73	533,354	-2.58(-2.68%)
Dec 15, 2020	95.30	96.68	94.99	96.31	509,090	+2.26(+2.40%)
Dec 14, 2020	93.62	94.55	93.09	94.05	643,565	+1.13(+1.22%)
Dec 11, 2020	91.11	92.98	90.54	92.92	538,985	+1.08(+1.17%)
Dec 10, 2020	90.58	92.37	89.54	91.84	712,752	+0.62(+0.68%)
Dec 09, 2020	96.71	97.35	90.66	91.22	1,162,806	-6.47(-6.62%)
Dec 08, 2020	98.77	98.77	96.58	97.69	613,551	+1.34(+1.39%)
Dec 07, 2020	95.12	96.73	94.28	96.35	650,489	+1.43(+1.51%)
Dec 04, 2020	92.18	95.01	92.08	94.92	478,670	+2.79(+3.03%)
Dec 03, 2020	92.22	93.50	91.74	92.13	348,393	+0.20(+0.21%)
Dec 02, 2020	92.44	92.77	91.80	91.93	397,977	-0.80(-0.86%)
Dec 01, 2020	91.78	93.57	91.55	92.73	762,416	+1.36(+1.49%)
Nov 30, 2020	88.91	91.50	88.66	91.37	871,462	+2.31(+2.59%)
Nov 27, 2020	88.65	89.72	87.82	89.06	208,924	+1.30(+1.48%)
Nov 25, 2020	88.75	88.83	87.23	87.76	465,188	-1.01(-1.13%)
Nov 24, 2020	89.45	89.74	87.65	88.76	596,758	-0.03(-0.03%)
Nov 23, 2020	88.45	89.09	86.98	88.79	505,860	+0.78(+0.89%)
Nov 20, 2020	88.66	89.75	87.91	88.01	540,202	-0.74(-0.83%)
Nov 19, 2020	87.36	88.77	86.79	88.75	443,798	+1.19(+1.36%)
Nov 18, 2020	87.25	89.18	87.25	87.56	1,088,466	+0.54(+0.62%)
Nov 17, 2020	86.54	87.20	85.18	87.02	764,394	+0.44(+0.51%)
Nov 16, 2020	84.34	86.64	84.02	86.57	987,836	+2.41(+2.86%)
Nov 13, 2020	85.64	85.96	83.58	84.17	445,927	+0.28(+0.33%)
Nov 12, 2020	86.34	86.64	83.63	83.89	696,338	-2.53(-2.92%)
Nov 11, 2020	85.79	87.05	85.74	86.42	646,124	+1.58(+1.86%)
Nov 10, 2020	85.35	87.75	84.22	84.84	913,623	-1.99(-2.29%)
Nov 09, 2020	88.15	89.21	86.65	86.83	1,077,977	+0.64(+0.74%)
Nov 06, 2020	83.39	86.60	83.32	86.19	908,682	+2.75(+3.30%)
Nov 05, 2020	83.55	84.54	82.86	83.44	805,289	+1.63(+1.99%)
Nov 04, 2020	79.91	82.53	78.71	81.81	915,045	+2.83(+3.58%)
Nov 03, 2020	76.50	79.24	76.50	78.98	845,807	+2.97(+3.91%)