Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	73.31	74.63	73.10	74.55	1,382,429	+1.47(+2.02%)
Apr 27, 2023	72.23	73.30	70.81	73.08	1,684,048	+1.47(+2.06%)
Apr 26, 2023	69.57	71.66	69.10	71.61	1,604,562	+2.58(+3.73%)
Apr 25, 2023	71.55	71.59	69.03	69.03	1,607,468	-3.55(-4.89%)
Apr 24, 2023	72.83	74.00	72.22	72.58	1,137,794	-0.10(-0.14%)
Apr 21, 2023	73.46	74.22	72.55	72.68	979,836	-0.90(-1.22%)
Apr 20, 2023	70.51	74.31	69.99	73.58	1,740,735	+2.32(+3.25%)
Apr 19, 2023	70.12	71.35	69.79	71.26	1,526,250	-0.01(-0.01%)
Apr 18, 2023	71.54	72.11	69.73	71.27	1,586,248	-0.11(-0.15%)
Apr 17, 2023	70.61	71.48	69.92	71.38	1,590,923	-0.49(-0.68%)
Apr 14, 2023	72.61	73.44	70.76	71.86	1,151,483	-0.63(-0.86%)
Apr 13, 2023	71.79	73.09	71.49	72.49	1,344,710	+0.76(+1.05%)
Apr 12, 2023	76.93	77.06	71.68	71.73	1,643,089	-4.38(-5.75%)
Apr 11, 2023	76.42	76.94	75.69	76.11	1,387,280	+0.28(+0.37%)
Apr 10, 2023	73.24	75.90	72.90	75.83	1,331,046	+1.37(+1.84%)
Apr 06, 2023	74.71	74.71	73.18	74.46	844,820	-0.99(-1.31%)
Apr 05, 2023	75.23	75.95	74.09	75.45	1,277,854	-1.13(-1.48%)
Apr 04, 2023	78.43	78.45	75.84	76.58	1,306,790	-1.73(-2.21%)
Apr 03, 2023	79.83	80.11	76.70	78.31	1,896,027	-3.29(-4.04%)
Mar 31, 2023	80.86	82.66	80.68	81.61	1,273,339	+0.36(+0.44%)
Mar 30, 2023	81.86	82.22	80.75	81.25	1,398,751	+0.99(+1.23%)
Mar 29, 2023	77.40	81.49	76.96	80.26	2,508,765	+4.63(+6.12%)
Mar 28, 2023	77.92	78.46	74.84	75.64	1,796,308	-2.29(-2.94%)
Mar 27, 2023	78.52	79.77	77.77	77.92	1,224,865	+0.27(+0.35%)
Mar 24, 2023	79.94	80.52	77.00	77.66	1,249,052	-3.44(-4.25%)
Mar 23, 2023	80.54	83.39	79.46	81.10	1,785,900	+2.31(+2.93%)
Mar 22, 2023	80.93	82.77	78.70	78.79	1,257,115	-2.38(-2.93%)
Mar 21, 2023	83.18	83.75	80.53	81.17	1,087,032	-1.20(-1.46%)
Mar 20, 2023	81.84	82.86	81.39	82.37	1,150,952	+1.11(+1.37%)
Mar 17, 2023	83.69	83.94	80.90	81.26	1,416,096	-2.43(-2.90%)
Mar 16, 2023	79.71	84.35	79.12	83.69	1,131,784	+3.41(+4.25%)
Mar 15, 2023	80.02	80.49	78.11	80.27	1,425,875	-1.77(-2.16%)
Mar 14, 2023	81.61	82.67	80.41	82.04	1,210,533	+2.81(+3.54%)
Mar 13, 2023	76.99	80.25	75.56	79.24	1,663,984	+0.46(+0.58%)
Mar 10, 2023	82.35	82.58	78.01	78.78	1,359,443	-3.35(-4.08%)
Mar 09, 2023	85.26	86.67	82.00	82.13	1,053,199	-3.33(-3.90%)
Mar 08, 2023	82.24	85.65	81.90	85.47	1,263,603	+3.53(+4.31%)
Mar 07, 2023	84.06	84.42	81.70	81.93	1,034,596	-2.35(-2.79%)
Mar 06, 2023	86.87	87.90	83.87	84.28	1,189,588	-2.63(-3.02%)
Mar 03, 2023	85.47	87.10	84.14	86.91	1,260,455	+2.25(+2.66%)
Mar 02, 2023	83.13	85.10	81.73	84.66	1,059,938	+0.05(+0.06%)
Mar 01, 2023	84.44	85.98	84.16	84.61	1,225,424	-0.20(-0.23%)
Feb 28, 2023	83.11	86.45	83.02	84.81	1,609,909	+1.16(+1.39%)
Feb 27, 2023	84.61	84.78	83.28	83.65	1,551,542	+1.18(+1.44%)
Feb 24, 2023	83.27	83.67	81.51	82.46	1,930,113	-3.02(-3.53%)
Feb 23, 2023	84.61	86.12	82.44	85.48	2,190,718	+3.48(+4.25%)
Feb 22, 2023	80.33	83.13	80.33	81.99	1,813,381	+1.67(+2.08%)
Feb 21, 2023	84.60	84.60	80.19	80.32	2,211,282	-4.74(-5.57%)
Feb 17, 2023	86.60	86.92	83.04	85.06	2,887,235	-1.54(-1.78%)
Feb 16, 2023	84.78	87.76	83.85	86.60	3,193,141	-0.01(-0.01%)
Feb 15, 2023	83.98	86.98	82.70	86.61	2,596,410	+1.89(+2.23%)
Feb 14, 2023	82.03	87.27	79.91	84.72	3,532,127	+0.20(+0.24%)
Feb 13, 2023	83.76	85.91	82.35	84.52	2,235,125	+1.17(+1.41%)
Feb 10, 2023	83.00	83.65	82.07	83.35	2,032,078	-0.96(-1.13%)
Feb 09, 2023	84.87	86.28	83.57	84.30	2,297,417	+1.28(+1.55%)
Feb 08, 2023	84.83	85.37	82.90	83.02	1,314,624	-1.81(-2.13%)
Feb 07, 2023	81.65	85.26	80.87	84.83	1,599,182	+3.09(+3.79%)
Feb 06, 2023	82.44	83.42	81.44	81.74	1,095,035	-2.43(-2.88%)
Feb 03, 2023	84.98	87.31	83.84	84.16	1,606,321	-3.33(-3.81%)
Feb 02, 2023	86.57	89.05	86.16	87.50	2,831,603	+2.85(+3.36%)