Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	111.59	113.54	110.41	111.31	919,993	-2.30(-2.03%)
Apr 29, 2021	115.68	116.26	111.80	113.61	878,741	+0.12(+0.10%)
Apr 28, 2021	113.39	114.12	112.11	113.49	934,883	+0.01(+0.01%)
Apr 27, 2021	111.56	114.50	110.01	113.48	1,187,992	-0.40(-0.35%)
Apr 26, 2021	112.25	114.75	111.72	113.88	1,015,336	+2.09(+1.87%)
Apr 23, 2021	109.58	112.12	109.58	111.79	666,587	+3.12(+2.87%)
Apr 22, 2021	111.46	111.78	107.83	108.67	785,692	-3.18(-2.84%)
Apr 21, 2021	109.28	111.94	108.71	111.85	987,130	+2.46(+2.25%)
Apr 20, 2021	112.01	112.08	108.25	109.39	1,037,755	-2.40(-2.15%)
Apr 19, 2021	114.83	115.62	109.59	111.79	1,026,713	-4.18(-3.60%)
Apr 16, 2021	118.07	118.09	114.70	115.97	820,229	-1.90(-1.61%)
Apr 15, 2021	117.55	119.16	116.48	117.87	759,400	+1.28(+1.10%)
Apr 14, 2021	116.48	118.51	115.68	116.59	788,158	-0.31(-0.26%)
Apr 13, 2021	119.88	119.88	114.70	116.89	999,970	-1.37(-1.16%)
Apr 12, 2021	119.94	119.94	116.41	118.27	992,101	-1.73(-1.44%)
Apr 09, 2021	120.30	120.30	118.37	120.00	811,727	-0.59(-0.49%)
Apr 08, 2021	118.96	121.81	118.06	120.59	1,308,545	+3.38(+2.88%)
Apr 07, 2021	117.72	118.69	116.99	117.21	1,114,146	-0.51(-0.44%)
Apr 06, 2021	117.89	121.13	117.11	117.72	1,008,546	-1.25(-1.05%)
Apr 05, 2021	122.51	124.89	117.41	118.97	1,919,568	+0.32(+0.27%)