Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	152.55	155.91	143.54	144.61	7,790,692	-8.58(-5.60%)
Nov 29, 2021	149.37	154.42	147.51	153.19	1,703,656	+5.68(+3.85%)
Nov 26, 2021	147.07	151.42	146.64	147.51	867,879	-2.51(-1.68%)
Nov 24, 2021	147.12	150.10	145.32	150.03	1,221,500	+1.44(+0.97%)
Nov 23, 2021	149.34	152.18	145.87	148.58	1,317,237	-1.42(-0.94%)
Nov 22, 2021	153.24	156.41	149.88	150.00	903,054	-2.46(-1.62%)
Nov 19, 2021	152.22	153.99	151.87	152.46	771,793	+0.19(+0.12%)
Nov 18, 2021	152.68	152.58	152.08	152.27	730,604	+1.14(+0.75%)
Nov 17, 2021	151.58	152.49	149.44	151.14	835,820	-0.44(-0.29%)
Nov 16, 2021	148.43	152.39	147.83	151.58	1,024,743	+3.12(+2.10%)
Nov 15, 2021	149.19	150.92	145.97	148.46	699,978	+0.21(+0.14%)
Nov 12, 2021	149.32	149.38	147.65	148.25	1,002,346	-0.11(-0.07%)
Nov 11, 2021	145.88	149.05	143.48	148.36	893,444	+4.64(+3.23%)
Nov 10, 2021	144.73			143.72	1,101,767	-3.26(-2.22%)
Nov 09, 2021	147.09	147.90	144.54	146.98	715,144	+0.52(+0.35%)
Nov 08, 2021	144.19	147.97	142.97	146.46	1,345,879	+2.58(+1.80%)
Nov 05, 2021	147.64	147.90	143.27	143.88	985,900	-3.10(-2.11%)
Nov 04, 2021	144.83	147.02	143.65	146.98	1,308,115	+2.33(+1.61%)
Nov 03, 2021	143.15	144.99	141.12	144.65	701,547	+1.86(+1.30%)
Nov 02, 2021	141.45	142.94	140.92	142.79	607,193	+1.32(+0.93%)
Nov 01, 2021	138.92	141.93	139.37	141.47	655,191	+2.11(+1.51%)
Oct 29, 2021	135.80	139.51		139.37	689,224	+2.05(+1.49%)
Oct 28, 2021	135.39	137.86	134.04	137.32	860,573	+3.64(+2.73%)
Oct 27, 2021	133.04	134.78	131.56	133.67	1,127,941	+2.16(+1.64%)
Oct 26, 2021	128.24			131.51	1,001,471	-3.17(-2.35%)
Oct 25, 2021	136.19	136.51	134.05	134.68	1,248,500	-1.14(-0.84%)
Oct 22, 2021	133.32	137.23		135.82	1,197,029	+3.37(+2.55%)
Oct 21, 2021	128.06	132.55	127.58	132.45	792,144	+3.01(+2.32%)
Oct 20, 2021	126.88	129.72	125.97	129.44	580,898	+1.56(+1.22%)
Oct 19, 2021	128.62	129.45	127.46	127.88	568,761	-0.41(-0.32%)
Oct 18, 2021	127.90	128.41	126.76	128.28	735,935	-0.32(-0.25%)
Oct 15, 2021	127.88	129.62	126.91	128.60	1,160,108	+2.06(+1.63%)
Oct 14, 2021	121.69	126.60	121.69	126.54	1,046,293	+6.72(+5.61%)
Oct 13, 2021	121.18	122.42	119.21	119.82	568,633	-0.55(-0.46%)
Oct 12, 2021	122.66	122.66	119.54	120.38	601,683	-0.87(-0.72%)
Oct 11, 2021	119.06	122.61	119.06	121.25	527,246	+1.36(+1.13%)
Oct 08, 2021	120.82	120.95	119.38	119.89	633,296	-0.56(-0.47%)
Oct 07, 2021	120.70	121.72	119.91	120.46	478,105	+1.38(+1.15%)
Oct 06, 2021	118.09	119.30	116.84	119.08	601,368	-0.80(-0.67%)
Oct 05, 2021	119.30	120.47	117.95	119.88	923,271	+1.00(+0.84%)
Oct 04, 2021	123.02	123.14	118.01	118.88	1,093,799	-4.65(-3.76%)
Oct 01, 2021	125.53	125.67	121.80	123.53	802,996	-1.03(-0.83%)
Sep 30, 2021	129.17	130.17	124.33	124.56	956,935	-0.17(-0.13%)
Sep 29, 2021	123.07	125.53	122.39	124.73	1,295,848	+2.39(+1.96%)
Sep 28, 2021	128.70	129.06	122.33	122.34	1,279,975	-6.73(-5.21%)
Sep 27, 2021	129.41	130.87	128.62	129.06	848,644	-1.99(-1.52%)
Sep 24, 2021	132.14	132.19	130.20	131.05	639,114	-2.34(-1.76%)
Sep 23, 2021	132.56	134.54	132.24	133.40	737,414	+1.23(+0.93%)
Sep 22, 2021	129.81	132.45	127.99	132.17	880,585	+3.57(+2.78%)
Sep 21, 2021	128.33	129.56	126.45	128.60	598,853	+1.21(+0.95%)
Sep 20, 2021	127.66	129.08	125.26	127.39	973,734	-3.25(-2.49%)
Sep 17, 2021	131.81	131.66	128.68	130.65	1,279,205	-1.01(-0.77%)
Sep 16, 2021	129.20	131.88	128.32	131.66	1,158,044	+1.96(+1.51%)
Sep 15, 2021	126.97	129.78	125.19	129.70	1,215,458	+3.00(+2.37%)
Sep 14, 2021	123.08	126.86	122.39	126.70	1,160,814	+3.95(+3.22%)
Sep 13, 2021	121.18	123.20	120.18	122.75	598,937	+3.54(+2.97%)
Sep 10, 2021	119.92	122.07	119.18	119.21	502,803	+0.77(+0.65%)
Sep 09, 2021	118.64	119.23	117.70	118.44	474,407	-0.09(-0.08%)
Sep 08, 2021	119.81	120.04	118.09	118.53	364,842	-1.87(-1.55%)
Sep 07, 2021	121.00	121.00	119.32	120.40	526,567	-0.12(-0.10%)
Sep 03, 2021	118.26	121.00	118.26	120.52	401,384	+0.73(+0.61%)
Sep 02, 2021	118.20	120.56	118.02	119.78	445,769	+1.60(+1.36%)