Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	85.48	85.59	81.88	82.40	2,210,355	-4.79(-5.50%)
Sep 29, 2022	86.35	88.05	86.35	87.19	2,865,953	-1.28(-1.45%)
Sep 28, 2022	83.35	89.01	82.92	88.47	2,997,040	+4.28(+5.08%)
Sep 27, 2022	85.35	86.56	82.71	84.20	1,191,426	+0.67(+0.81%)
Sep 26, 2022	86.76	88.20	83.50	83.52	1,878,094	-3.06(-3.53%)
Sep 23, 2022	85.69	86.73	83.40	86.58	2,610,013	+0.14(+0.16%)
Sep 22, 2022	90.32	90.32	85.68	86.44	2,031,343	-4.32(-4.76%)
Sep 21, 2022	92.08	95.26	90.71	90.76	966,940	-0.68(-0.75%)
Sep 20, 2022	92.84	93.30	90.72	91.44	734,338	-2.18(-2.33%)
Sep 19, 2022	90.62	93.82	90.62	93.63	834,926	+1.52(+1.65%)
Sep 16, 2022	90.73	92.88	90.02	92.11	1,600,607	-0.37(-0.40%)
Sep 15, 2022	93.79	94.72	91.40	92.47	1,058,673	-1.97(-2.08%)
Sep 14, 2022	95.05	95.85	93.15	94.44	998,522	-0.24(-0.25%)
Sep 13, 2022	97.40	98.33	94.47	94.68	1,609,144	-7.38(-7.23%)
Sep 12, 2022	102.54	102.54	100.62	102.06	1,191,388	-0.48(-0.47%)
Sep 09, 2022	101.16	103.54	101.16	102.54	1,018,653	+2.68(+2.68%)
Sep 08, 2022	95.26	99.92	94.82	99.86	1,369,772	+3.67(+3.82%)
Sep 07, 2022	92.18	96.56	92.18	96.19	1,241,790	+3.80(+4.11%)
Sep 06, 2022	91.66	93.43	90.34	92.39	1,340,518	+0.99(+1.09%)
Sep 02, 2022	93.30	94.19	90.47	91.39	961,378	-0.58(-0.63%)