Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	111.50	113.45	110.32	111.22	920,745	-2.30(-2.03%)
Apr 29, 2021	115.58	116.17	111.71	113.52	879,459	+0.12(+0.10%)
Apr 28, 2021	113.30	114.02	112.02	113.40	935,647	+0.01(+0.01%)
Apr 27, 2021	111.46	114.41	109.92	113.39	1,188,963	-0.39(-0.35%)
Apr 26, 2021	112.16	114.66	111.63	113.79	1,016,166	+2.08(+1.86%)
Apr 23, 2021	109.49	112.03	109.49	111.70	667,132	+3.12(+2.87%)
Apr 22, 2021	111.37	111.69	107.74	108.58	786,334	-3.18(-2.84%)
Apr 21, 2021	109.19	111.85	108.62	111.76	987,936	+2.46(+2.25%)
Apr 20, 2021	111.92	111.99	108.16	109.30	1,038,603	-2.40(-2.15%)
Apr 19, 2021	114.73	115.52	109.50	111.70	1,027,552	-4.18(-3.60%)
Apr 16, 2021	117.97	117.99	114.61	115.88	820,899	-1.89(-1.61%)
Apr 15, 2021	117.46	119.06	116.38	117.77	760,020	+1.28(+1.10%)
Apr 14, 2021	116.38	118.42	115.58	116.49	788,802	-0.31(-0.26%)
Apr 13, 2021	119.78	119.78	114.61	116.80	1,000,788	-1.37(-1.16%)
Apr 12, 2021	119.85	119.85	116.31	118.17	992,912	-1.73(-1.44%)
Apr 09, 2021	120.20	120.20	118.28	119.90	812,390	-0.59(-0.49%)
Apr 08, 2021	118.86	121.71	117.96	120.49	1,309,615	+3.38(+2.88%)
Apr 07, 2021	117.63	118.59	116.90	117.11	1,115,056	-0.51(-0.44%)
Apr 06, 2021	117.79	121.03	117.01	117.63	1,009,371	-1.24(-1.05%)
Apr 05, 2021	122.41	124.79	117.31	118.87	1,921,137	+0.32(+0.27%)
Apr 01, 2021	112.10	119.23	111.80	118.55	1,565,523	+8.18(+7.42%)
Mar 31, 2021	108.48	112.12	108.19	110.37	1,308,187	+2.96(+2.76%)
Mar 30, 2021	104.44	108.05	104.09	107.41	585,613	+2.17(+2.06%)
Mar 29, 2021	108.19	109.65	103.73	105.24	967,720	-3.39(-3.12%)
Mar 26, 2021	102.31	108.77	102.12	108.62	724,263	+6.20(+6.05%)
Mar 25, 2021	99.18	102.91	98.38	102.42	492,213	+1.09(+1.07%)
Mar 24, 2021	103.36	105.08	101.17	101.34	805,010	+0.41(+0.40%)
Mar 23, 2021	103.67	104.38	100.48	100.93	642,234	-2.72(-2.63%)
Mar 22, 2021	104.14	105.41	102.40	103.66	668,729	+2.10(+2.07%)
Mar 19, 2021	100.92	103.52	98.84	101.55	823,330	+1.24(+1.24%)
Mar 18, 2021	103.19	104.23	100.20	100.31	657,426	-5.14(-4.88%)
Mar 17, 2021	103.20	106.81	100.90	105.45	720,688	+1.36(+1.31%)
Mar 16, 2021	105.79	107.43	103.33	104.09	725,141	-0.03(-0.03%)
Mar 15, 2021	101.68	104.18	100.34	104.12	770,435	+2.85(+2.82%)
Mar 12, 2021	100.32	102.48	100.14	101.27	573,029	-2.05(-1.99%)
Mar 11, 2021	100.91	103.56	98.70	103.32	1,072,937	+5.92(+6.08%)
Mar 10, 2021	101.46	102.77	97.21	97.40	757,056	-2.83(-2.83%)
Mar 09, 2021	92.94	100.88	92.94	100.23	910,185	+7.44(+8.02%)
Mar 08, 2021	97.11	98.72	92.30	92.79	1,000,672	-6.25(-6.31%)
Mar 05, 2021	98.34	99.20	92.51	99.04	943,872	+3.06(+3.19%)
Mar 04, 2021	99.75	100.57	93.30	95.98	1,372,353	-4.54(-4.52%)
Mar 03, 2021	103.50	104.76	100.52	100.52	750,817	-2.21(-2.15%)
Mar 02, 2021	108.59	108.96	102.62	102.73	597,606	-5.52(-5.10%)
Mar 01, 2021	105.25	108.41	104.64	108.25	705,492	+4.38(+4.22%)
Feb 26, 2021	104.02	105.53	100.26	103.86	1,006,270	+1.48(+1.45%)
Feb 25, 2021	106.11	108.10	102.34	102.38	1,134,429	-5.30(-4.92%)
Feb 24, 2021	102.32	107.93	101.56	107.69	1,046,573	+5.03(+4.89%)
Feb 23, 2021	100.22	104.18	97.86	102.66	976,549	-0.31(-0.30%)
Feb 22, 2021	102.15	104.77	101.84	102.97	1,431,757	-1.25(-1.20%)
Feb 19, 2021	102.74	104.29	102.12	104.22	1,458,352	+3.38(+3.35%)
Feb 18, 2021	100.33	101.85	99.03	100.84	681,706	-1.01(-0.99%)
Feb 17, 2021	104.06	105.00	99.34	101.85	943,146	-4.03(-3.80%)
Feb 16, 2021	103.41	106.61	102.85	105.88	1,804,725	+3.92(+3.84%)
Feb 12, 2021	97.90	102.05	96.95	101.96	1,466,051	+4.12(+4.21%)
Feb 11, 2021	95.36	99.07	95.36	97.84	1,235,602	+3.32(+3.51%)
Feb 10, 2021	95.44	97.23	94.17	94.53	892,385	-0.36(-0.37%)
Feb 09, 2021	94.85	96.09	94.28	94.88	685,543	-0.58(-0.61%)
Feb 08, 2021	94.29	96.25	93.92	95.46	749,007	+2.30(+2.47%)
Feb 05, 2021	94.98	95.68	92.97	93.16	796,284	-1.51(-1.60%)
Feb 04, 2021	94.20	95.34	93.39	94.67	1,145,466	+0.43(+0.46%)
Feb 03, 2021	97.23	98.52	93.67	94.24	1,216,695	-2.62(-2.70%)
Feb 02, 2021	105.12	105.12	96.29	96.86	1,275,733	-3.88(-3.85%)