Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	117.45	121.19	117.41	119.44	474,703	+0.48(+0.41%)
Jul 29, 2021	118.59	119.18	116.92	118.96	651,305	+0.37(+0.31%)
Jul 28, 2021	116.16	118.95	115.24	118.59	1,059,122	+3.31(+2.87%)
Jul 27, 2021	117.61	118.32	112.02	115.29	979,102	-2.22(-1.89%)
Jul 26, 2021	118.04	119.50	116.89	117.50	574,176	-0.94(-0.79%)
Jul 23, 2021	117.93	119.07	117.08	118.44	326,052	+1.29(+1.10%)
Jul 22, 2021	118.00	119.06	116.74	117.16	413,511	-1.21(-1.02%)
Jul 21, 2021	115.06	118.39	115.06	118.37	561,636	+3.11(+2.70%)
Jul 20, 2021	111.67	116.50	110.52	115.26	854,591	+3.90(+3.50%)
Jul 19, 2021	108.63	111.49	108.41	111.36	614,098	+0.29(+0.26%)
Jul 16, 2021	114.51	115.39	110.89	111.07	432,527	-2.68(-2.36%)
Jul 15, 2021	116.02	116.05	112.67	113.75	463,658	-2.82(-2.42%)
Jul 14, 2021	115.82	118.56	115.45	116.58	578,932	+0.10(+0.08%)
Jul 13, 2021	116.98	117.09	115.66	116.48	427,657	-0.81(-0.69%)
Jul 12, 2021	116.71	118.35	116.52	117.29	522,831	+0.53(+0.46%)
Jul 09, 2021	116.74	117.10	114.32	116.75	780,551	+2.43(+2.13%)
Jul 08, 2021	111.95	114.97	111.35	114.32	686,141	-1.39(-1.21%)
Jul 07, 2021	118.17	119.07	114.45	115.71	416,725	-0.91(-0.78%)
Jul 06, 2021	117.83	118.47	114.29	116.62	827,400	-0.70(-0.60%)
Jul 02, 2021	118.44	118.58	116.55	117.33	431,378	+0.08(+0.07%)
Jul 01, 2021	121.40	122.26	117.11	117.25	753,735	-4.42(-3.64%)
Jun 30, 2021	121.70	122.34	120.02	121.67	749,698	-0.29(-0.24%)
Jun 29, 2021	120.10	123.09	119.51	121.96	892,185	+1.84(+1.53%)
Jun 28, 2021	117.32	120.38	117.32	120.12	918,165	+3.61(+3.10%)
Jun 25, 2021	118.14	118.73	116.08	116.50	1,095,198	-1.53(-1.30%)
Jun 24, 2021	118.44	119.34	117.47	118.04	539,731	+0.72(+0.62%)
Jun 23, 2021	119.43	121.60	116.97	117.32	778,697	-2.11(-1.76%)
Jun 22, 2021	116.76	120.76	115.91	119.42	1,273,217	+2.81(+2.41%)
Jun 21, 2021	116.36	117.98	115.56	116.61	879,613	+0.61(+0.53%)
Jun 18, 2021	117.34	117.86	115.08	116.00	1,093,360	-2.62(-2.21%)
Jun 17, 2021	118.23	119.48	116.49	118.62	609,353	+0.02(+0.02%)
Jun 16, 2021	119.72	120.59	117.80	118.60	1,025,517	+0.20(+0.17%)
Jun 15, 2021	117.42	118.71	116.75	118.41	736,899	+0.31(+0.26%)
Jun 14, 2021	115.46	118.87	114.88	118.10	898,385	+2.92(+2.53%)
Jun 11, 2021	114.31	115.70	113.65	115.18	627,163	+0.83(+0.73%)
Jun 10, 2021	113.72	116.04	113.15	114.35	965,852	+1.75(+1.56%)
Jun 09, 2021	113.43	114.04	112.40	112.60	462,914	-0.01(-0.01%)
Jun 08, 2021	114.98	115.32	112.31	112.61	602,394	-1.18(-1.03%)
Jun 07, 2021	114.55	114.58	113.32	113.78	624,812	-1.21(-1.05%)
Jun 04, 2021	112.71	115.28	112.70	114.99	744,109	+3.40(+3.05%)
Jun 03, 2021	112.05	112.91	110.95	111.59	857,862	-2.03(-1.78%)
Jun 02, 2021	112.61	114.62	112.20	113.62	572,634	+0.81(+0.72%)
Jun 01, 2021	113.78	114.77	112.26	112.81	781,277	-0.43(-0.38%)
May 28, 2021	113.37	114.34	112.13	113.24	420,364	+0.55(+0.49%)
May 27, 2021	112.38	114.22	111.55	112.69	745,819	+0.51(+0.46%)
May 26, 2021	111.43	112.73	111.15	112.17	410,009	+0.30(+0.27%)
May 25, 2021	112.90	113.78	111.37	111.88	652,136	-0.11(-0.10%)
May 24, 2021	110.28	112.45	109.64	111.98	656,200	+3.33(+3.07%)
May 21, 2021	110.27	110.77	108.16	108.65	589,339	-1.34(-1.21%)
May 20, 2021	107.35	110.44	107.16	109.98	632,355	+3.08(+2.88%)
May 19, 2021	103.84	107.85	103.48	106.91	980,932	+1.80(+1.71%)
May 18, 2021	107.52	108.03	105.04	105.11	607,091	-1.11(-1.04%)
May 17, 2021	106.01	107.19	103.70	106.22	1,095,799	-2.08(-1.92%)
May 14, 2021	105.58	109.47	104.45	108.29	1,037,614	+4.06(+3.89%)
May 13, 2021	102.85	106.23	102.67	104.24	1,400,038	+3.70(+3.68%)
May 12, 2021	103.48	106.20	100.09	100.54	1,951,350	-7.50(-6.94%)
May 11, 2021	103.55	108.28	102.55	108.04	1,275,888	+0.98(+0.92%)
May 10, 2021	111.54	112.19	106.74	107.06	1,678,608	-6.44(-5.68%)
May 07, 2021	111.49	113.59	110.99	113.50	877,249	+3.37(+3.06%)
May 06, 2021	108.59	110.13	106.71	110.12	775,564	+0.59(+0.54%)
May 05, 2021	109.69	110.89	107.04	109.53	668,337	+1.79(+1.66%)
May 04, 2021	109.63	110.43	105.05	107.74	1,278,302	-2.44(-2.22%)