Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	137.32	138.50	136.77	137.29	481,477	+0.34(+0.25%)
Dec 30, 2021	138.62	139.23	136.60	136.95	477,157	-0.65(-0.47%)
Dec 29, 2021	136.91	139.51	136.46	137.60	664,518	-0.61(-0.44%)
Dec 28, 2021	140.89	140.89	136.24	138.21	814,905	-1.42(-1.01%)
Dec 27, 2021	135.34	139.78	134.80	139.63	894,104	+4.12(+3.04%)
Dec 23, 2021	132.56	136.20	132.45	135.50	874,513	+3.28(+2.48%)
Dec 22, 2021	130.51	132.27	128.07	132.23	1,124,224	+0.50(+0.38%)
Dec 21, 2021	130.35	132.09	128.12	131.72	1,392,062	+3.09(+2.40%)
Dec 20, 2021	128.63	132.19	127.53	128.63	1,165,386	-3.09(-2.35%)
Dec 17, 2021	131.76	135.60	129.39	131.72	1,563,258	-0.47(-0.35%)
Dec 16, 2021	141.21	142.10	131.20	132.19	1,778,345	-9.03(-6.39%)
Dec 15, 2021	134.44	141.70	129.16	141.21	4,394,862	-0.67(-0.48%)
Dec 14, 2021	141.10	142.79	138.89	141.88	768,504	+0.93(+0.66%)
Dec 13, 2021	146.61	146.69	140.78	140.95	753,731	-4.57(-3.14%)
Dec 10, 2021	148.52	149.19	143.79	145.52	650,818	+0.24(+0.16%)
Dec 09, 2021	150.82	152.54	145.20	145.28	915,284	-6.24(-4.12%)
Dec 08, 2021	152.12	152.56	149.46	151.52	879,743	-0.25(-0.16%)
Dec 07, 2021	147.05	153.08	146.35	151.77	937,411	+7.84(+5.44%)
Dec 06, 2021	146.36	146.62	141.09	143.94	914,731	-2.72(-1.86%)
Dec 03, 2021	152.69	154.12	144.60	146.66	1,027,350	-5.16(-3.40%)
Dec 02, 2021	147.98	153.04	146.78	151.82	1,483,495	+4.55(+3.09%)
Dec 01, 2021	146.10	152.53	143.86	147.27	1,322,705	+2.56(+1.77%)
Nov 30, 2021	152.66	156.02	143.65	144.72	7,784,966	-8.59(-5.60%)
Nov 29, 2021	149.48	154.54	147.62	153.31	1,702,404	+5.69(+3.85%)
Nov 26, 2021	147.18	151.53	146.75	147.62	867,241	-2.52(-1.68%)
Nov 24, 2021	147.22	150.21	145.43	150.14	1,220,602	+1.45(+0.97%)
Nov 23, 2021	149.45	152.29	145.98	148.69	1,316,269	-1.42(-0.94%)
Nov 22, 2021	153.35	156.53	149.99	150.11	902,390	-2.47(-1.62%)
Nov 19, 2021	152.33	154.10	151.98	152.57	771,226	+0.19(+0.12%)
Nov 18, 2021	152.79	152.69	152.19	152.39	730,067	+1.14(+0.75%)
Nov 17, 2021	151.69	152.60	149.55	151.25	835,206	-0.45(-0.29%)
Nov 16, 2021	148.54	152.50	147.94	151.69	1,023,990	+3.12(+2.10%)
Nov 15, 2021	149.29	151.03	146.08	148.57	699,464	+0.21(+0.14%)
Nov 12, 2021	149.43	149.49	147.76	148.36	1,001,609	-0.11(-0.07%)
Nov 11, 2021	145.99	149.16	143.59	148.47	892,788	+4.65(+3.23%)
Nov 10, 2021	144.84			143.83	1,100,957	-3.26(-2.22%)
Nov 09, 2021	147.19	148.01	144.64	147.09	714,618	+0.52(+0.35%)
Nov 08, 2021	144.29	148.08	143.07	146.57	1,344,890	+2.59(+1.80%)
Nov 05, 2021	147.75	148.01	143.38	143.99	985,176	-3.10(-2.11%)
Nov 04, 2021	144.94	147.13	143.76	147.09	1,307,154	+2.33(+1.61%)
Nov 03, 2021	143.25	145.09	141.23	144.76	701,031	+1.86(+1.30%)
Nov 02, 2021	141.56	143.04	141.02	142.90	606,747	+1.32(+0.93%)
Nov 01, 2021	139.02	142.03	139.47	141.58	654,710	+2.11(+1.51%)
Oct 29, 2021	135.90	139.62		139.47	688,718	+2.05(+1.49%)
Oct 28, 2021	135.49	137.96	134.14	137.42	859,941	+3.65(+2.73%)
Oct 27, 2021	133.14	134.88	131.65	133.77	1,127,112	+2.16(+1.64%)
Oct 26, 2021	128.33			131.61	1,000,735	-3.17(-2.35%)
Oct 25, 2021	136.29	136.61	134.15	134.78	1,247,582	-1.14(-0.84%)
Oct 22, 2021	133.42	137.33		135.92	1,196,149	+3.38(+2.55%)
Oct 21, 2021	128.16	132.64	127.68	132.54	791,562	+3.01(+2.32%)
Oct 20, 2021	126.97	129.81	126.06	129.53	580,471	+1.56(+1.22%)
Oct 19, 2021	128.71	129.54	127.55	127.97	568,343	-0.41(-0.32%)
Oct 18, 2021	127.99	128.50	126.85	128.38	735,394	-0.32(-0.25%)
Oct 15, 2021	127.97	129.71	127.00	128.69	1,159,255	+2.06(+1.63%)
Oct 14, 2021	121.78	126.69	121.78	126.63	1,045,524	+6.72(+5.61%)
Oct 13, 2021	121.27	122.50	119.30	119.91	568,215	-0.55(-0.46%)
Oct 12, 2021	122.75	122.75	119.63	120.47	601,240	-0.87(-0.72%)
Oct 11, 2021	119.15	122.70	119.15	121.34	526,859	+1.36(+1.13%)
Oct 08, 2021	120.91	121.04	119.47	119.98	632,830	-0.56(-0.47%)
Oct 07, 2021	120.79	121.81	120.00	120.54	477,754	+1.38(+1.15%)
Oct 06, 2021	118.18	119.39	116.93	119.17	600,926	-0.80(-0.67%)
Oct 05, 2021	119.39	120.55	118.04	119.97	922,593	+1.00(+0.84%)
Oct 04, 2021	123.11	123.23	118.10	118.97	1,092,995	-4.65(-3.76%)