Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	113.29	114.25	112.05	113.16	420,673	+0.55(+0.49%)
May 27, 2021	112.30	114.14	111.47	112.60	746,367	+0.51(+0.46%)
May 26, 2021	111.35	112.64	111.07	112.09	410,311	+0.30(+0.26%)
May 25, 2021	112.82	113.70	111.29	111.79	652,616	-0.11(-0.10%)
May 24, 2021	110.20	112.37	109.56	111.90	656,683	+3.33(+3.07%)
May 21, 2021	110.19	110.69	108.08	108.57	589,772	-1.33(-1.21%)
May 20, 2021	107.27	110.36	107.08	109.90	632,820	+3.08(+2.88%)
May 19, 2021	103.76	107.77	103.41	106.83	981,653	+1.80(+1.71%)
May 18, 2021	107.44	107.95	104.96	105.03	607,538	-1.11(-1.04%)
May 17, 2021	105.93	107.12	103.62	106.14	1,096,605	-2.08(-1.92%)
May 14, 2021	105.50	109.39	104.38	108.21	1,038,377	+4.05(+3.89%)
May 13, 2021	102.78	106.16	102.60	104.16	1,401,067	+3.70(+3.68%)
May 12, 2021	103.41	106.13	100.02	100.46	1,952,785	-7.49(-6.94%)
May 11, 2021	103.48	108.20	102.48	107.96	1,276,827	+0.98(+0.91%)
May 10, 2021	111.46	112.11	106.66	106.98	1,679,843	-6.44(-5.67%)
May 07, 2021	111.41	113.50	110.91	113.41	877,894	+3.37(+3.06%)
May 06, 2021	108.51	110.05	106.64	110.04	776,134	+0.59(+0.54%)
May 05, 2021	109.61	110.81	106.96	109.45	668,828	+1.79(+1.66%)
May 04, 2021	109.55	110.35	104.97	107.66	1,279,242	-2.44(-2.22%)
May 03, 2021	113.29	113.63	109.84	110.10	1,174,185	-1.21(-1.08%)
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%)
Apr 01, 2021	112.19	119.33	111.89	118.65	1,564,244	+8.19(+7.42%)
Mar 31, 2021	108.57	112.21	108.28	110.46	1,307,118	+2.96(+2.76%)
Mar 30, 2021	104.52	108.14	104.18	107.50	585,134	+2.17(+2.06%)
Mar 29, 2021	108.28	109.74	103.81	105.32	966,930	-3.39(-3.12%)
Mar 26, 2021	102.40	108.86	102.20	108.71	723,671	+6.20(+6.05%)
Mar 25, 2021	99.26	102.99	98.46	102.51	491,811	+1.09(+1.07%)
Mar 24, 2021	103.44	105.17	101.25	101.42	804,352	+0.41(+0.40%)
Mar 23, 2021	103.75	104.46	100.56	101.02	641,709	-2.73(-2.63%)
Mar 22, 2021	104.23	105.50	102.49	103.74	668,183	+2.11(+2.07%)
Mar 19, 2021	101.00	103.60	98.92	101.64	822,658	+1.25(+1.24%)
Mar 18, 2021	103.28	104.31	100.28	100.39	656,889	-5.15(-4.88%)
Mar 17, 2021	103.29	106.89	100.98	105.54	720,100	+1.36(+1.31%)
Mar 16, 2021	105.88	107.52	103.42	104.18	724,549	-0.03(-0.03%)
Mar 15, 2021	101.77	104.27	100.42	104.21	769,805	+2.86(+2.82%)
Mar 12, 2021	100.40	102.57	100.22	101.35	572,561	-2.06(-1.99%)
Mar 11, 2021	101.00	103.64	98.78	103.41	1,072,060	+5.93(+6.08%)
Mar 10, 2021	101.54	102.85	97.29	97.48	756,438	-2.84(-2.83%)
Mar 09, 2021	93.01	100.97	93.01	100.31	909,442	+7.45(+8.02%)
Mar 08, 2021	97.19	98.80	92.38	92.86	999,855	-6.25(-6.31%)
Mar 05, 2021	98.42	99.29	92.59	99.12	943,101	+3.06(+3.19%)
Mar 04, 2021	99.83	100.65	93.38	96.06	1,371,232	-4.54(-4.52%)
Mar 03, 2021	103.58	104.85	100.60	100.60	750,203	-2.21(-2.15%)
Mar 02, 2021	108.68	109.05	102.70	102.81	597,118	-5.52(-5.10%)