Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	108.65	112.29	108.36	110.54	1,306,157	+2.97(+2.76%)
Mar 30, 2021	104.60	108.22	104.25	107.58	584,704	+2.17(+2.06%)
Mar 29, 2021	108.36	109.82	103.89	105.40	966,219	-3.39(-3.12%)
Mar 26, 2021	102.47	108.94	102.28	108.79	723,140	+6.21(+6.05%)
Mar 25, 2021	99.33	103.07	98.53	102.58	491,450	+1.09(+1.07%)
Mar 24, 2021	103.52	105.24	101.33	101.50	803,761	+0.41(+0.40%)
Mar 23, 2021	103.83	104.54	100.63	101.09	641,238	-2.73(-2.63%)
Mar 22, 2021	104.30	105.58	102.56	103.82	667,691	+2.11(+2.07%)
Mar 19, 2021	101.08	103.68	98.99	101.71	822,053	+1.25(+1.24%)
Mar 18, 2021	103.35	104.39	100.36	100.47	656,406	-5.15(-4.88%)
Mar 17, 2021	103.36	106.97	101.06	105.62	719,570	+1.36(+1.31%)
Mar 16, 2021	105.95	107.59	103.49	104.25	724,016	-0.03(-0.03%)
Mar 15, 2021	101.84	104.34	100.50	104.28	769,240	+2.86(+2.82%)
Mar 12, 2021	100.48	102.64	100.30	101.42	572,140	-2.06(-1.99%)
Mar 11, 2021	101.07	103.72	98.85	103.48	1,071,272	+5.93(+6.08%)
Mar 10, 2021	101.61	102.93	97.36	97.55	755,882	-2.84(-2.83%)
Mar 09, 2021	93.08	101.04	93.08	100.39	908,773	+7.45(+8.02%)
Mar 08, 2021	97.26	98.87	92.45	92.93	999,120	-6.26(-6.31%)
Mar 05, 2021	98.49	99.36	92.66	99.19	942,408	+3.07(+3.19%)
Mar 04, 2021	99.90	100.72	93.45	96.13	1,370,225	-4.55(-4.52%)
Mar 03, 2021	103.66	104.92	100.67	100.67	749,652	-2.21(-2.15%)
Mar 02, 2021	108.76	109.13	102.78	102.89	596,679	-5.53(-5.10%)
Mar 01, 2021	105.41	108.57	104.81	108.42	704,398	+4.39(+4.22%)
Feb 26, 2021	104.18	105.70	100.42	104.03	1,004,709	+1.48(+1.45%)
Feb 25, 2021	106.27	108.27	102.50	102.54	1,132,670	-5.31(-4.92%)
Feb 24, 2021	102.48	108.10	101.72	107.85	1,044,950	+5.03(+4.90%)
Feb 23, 2021	100.38	104.34	98.01	102.82	975,034	-0.31(-0.30%)
Feb 22, 2021	102.31	104.94	102.00	103.13	1,429,536	-1.26(-1.20%)
Feb 19, 2021	102.90	104.45	102.28	104.38	1,456,090	+3.38(+3.35%)
Feb 18, 2021	100.49	102.01	99.18	101.00	680,648	-1.01(-0.99%)
Feb 17, 2021	104.22	105.16	99.49	102.01	941,683	-4.03(-3.80%)
Feb 16, 2021	103.57	106.77	103.01	106.04	1,801,926	+3.93(+3.84%)
Feb 12, 2021	98.05	102.21	97.10	102.12	1,463,777	+4.12(+4.21%)
Feb 11, 2021	95.51	99.22	95.51	97.99	1,233,686	+3.32(+3.51%)
Feb 10, 2021	95.59	97.38	94.32	94.67	891,001	-0.36(-0.37%)
Feb 09, 2021	95.00	96.23	94.42	95.03	684,479	-0.58(-0.61%)
Feb 08, 2021	94.43	96.40	94.07	95.61	747,846	+2.30(+2.47%)
Feb 05, 2021	95.13	95.83	93.11	93.31	795,049	-1.51(-1.60%)
Feb 04, 2021	94.35	95.49	93.54	94.82	1,143,690	+0.44(+0.46%)
Feb 03, 2021	97.38	98.68	93.81	94.39	1,214,808	-2.62(-2.70%)
Feb 02, 2021	105.28	105.28	96.44	97.01	1,273,755	-3.89(-3.85%)
Feb 01, 2021	98.95	101.63	97.62	100.89	849,825	+3.61(+3.71%)
Jan 29, 2021	99.96	100.69	95.88	97.28	1,009,564	-2.95(-2.94%)
Jan 28, 2021	100.61	101.48	97.92	100.23	1,024,891	+1.41(+1.43%)
Jan 27, 2021	103.90	105.10	98.33	98.81	975,447	-5.83(-5.57%)
Jan 26, 2021	107.58	108.30	104.48	104.65	556,719	-2.65(-2.47%)
Jan 25, 2021	112.16	112.63	106.52	107.30	713,599	-3.69(-3.32%)
Jan 22, 2021	110.88	112.19	109.86	110.98	906,767	-1.22(-1.08%)
Jan 21, 2021	108.68	112.32	108.68	112.20	1,305,890	+4.59(+4.27%)
Jan 20, 2021	110.26	110.26	106.40	107.61	900,251	-0.70(-0.65%)
Jan 19, 2021	108.27	109.78	106.70	108.31	996,347	+2.02(+1.91%)
Jan 15, 2021	107.30	108.05	105.40	106.28	1,110,711	-1.02(-0.95%)
Jan 14, 2021	105.44	107.84	105.44	107.30	1,093,115	+3.57(+3.44%)
Jan 13, 2021	102.98	105.09	102.37	103.73	1,507,423	+1.36(+1.33%)
Jan 12, 2021	100.94	102.98	100.55	102.37	806,351	+2.08(+2.08%)
Jan 11, 2021	97.72	100.88	97.37	100.28	845,449	+1.95(+1.98%)
Jan 08, 2021	99.34	101.18	96.83	98.34	1,056,056	+0.07(+0.07%)
Jan 07, 2021	96.03	98.38	95.34	98.27	1,415,069	+3.41(+3.59%)
Jan 06, 2021	94.80	96.33	93.62	94.86	825,891	-0.90(-0.94%)
Jan 05, 2021	93.97	95.80	93.73	95.76	585,589	+1.70(+1.81%)