Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	133.33	134.96	132.57	134.26	1,565,235	+2.74(+2.08%)
Feb 28, 2024	130.23	132.93	129.75	131.52	721,988	-0.27(-0.20%)
Feb 27, 2024	133.35	133.73	131.01	131.79	776,277	-0.62(-0.47%)
Feb 26, 2024	133.60	134.29	132.28	132.41	1,000,018	-0.03(-0.02%)
Feb 23, 2024	135.21	135.80	131.21	132.44	1,589,886	-2.64(-1.95%)
Feb 22, 2024	137.46	137.66	134.73	135.08	2,250,654	+0.84(+0.63%)
Feb 21, 2024	133.11	134.25	131.82	134.24	1,443,655	-1.18(-0.87%)
Feb 20, 2024	133.64	136.50	132.01	135.42	2,815,183	-1.29(-0.94%)
Feb 16, 2024	135.65	140.00	134.99	136.71	2,417,703	+1.16(+0.86%)
Feb 15, 2024	134.39	136.12	131.53	135.55	2,003,826	+4.48(+3.41%)
Feb 14, 2024	129.90	134.50	128.25	131.07	3,511,514	+7.08(+5.71%)
Feb 13, 2024	119.91	125.10	118.91	124.00	1,992,451	-2.03(-1.61%)
Feb 12, 2024	126.48	128.47	125.58	126.03	1,152,350	-0.81(-0.64%)
Feb 09, 2024	126.16	126.98	124.87	126.84	1,652,523	+2.18(+1.75%)
Feb 08, 2024	119.79	124.99	119.34	124.66	1,537,519	+4.87(+4.06%)
Feb 07, 2024	119.37	120.37	117.37	119.79	958,089	+1.31(+1.10%)
Feb 06, 2024	119.62	119.71	116.39	118.48	799,089	-1.04(-0.87%)
Feb 05, 2024	119.00	120.09	116.73	119.52	777,730	+0.17(+0.14%)
Feb 02, 2024	117.31	119.65	116.68	119.35	1,095,450	+1.45(+1.23%)
Feb 01, 2024	119.09	119.15	115.55	117.90	1,214,574	+0.29(+0.25%)
Jan 31, 2024	119.80	120.89	116.98	117.61	2,167,809	-4.26(-3.49%)
Jan 30, 2024	121.62	122.68	120.73	121.87	1,295,338	-0.93(-0.76%)
Jan 29, 2024	120.78	122.92	120.04	122.80	1,086,179	+2.60(+2.16%)
Jan 26, 2024	121.19	122.20	118.58	120.20	1,838,918	-3.04(-2.46%)
Jan 25, 2024	125.67	126.29	122.23	123.24	1,878,486	+0.24(+0.20%)
Jan 24, 2024	124.64	125.42	122.21	123.00	1,237,849	-0.10(-0.08%)
Jan 23, 2024	120.81	123.32	119.31	123.10	763,690	+2.42(+2.00%)
Jan 22, 2024	121.16	122.48	120.01	120.68	901,392	+0.53(+0.44%)
Jan 19, 2024	116.98	120.40	115.94	120.15	1,666,199	+4.31(+3.72%)
Jan 18, 2024	114.61	116.09	112.72	115.84	1,563,870	+4.39(+3.94%)
Jan 17, 2024	110.68	111.74	109.15	111.45	1,392,113	-1.11(-0.99%)
Jan 16, 2024	110.88	112.86	109.86	112.56	842,425	+0.94(+0.84%)
Jan 12, 2024	111.68	113.09	110.48	111.62	570,141	-0.28(-0.25%)
Jan 11, 2024	112.16	113.41	109.69	111.90	906,346	-0.87(-0.77%)
Jan 10, 2024	113.00	113.22	111.07	112.77	725,152	+0.33(+0.29%)
Jan 09, 2024	111.41	113.48	110.95	112.44	735,764	-0.26(-0.23%)
Jan 08, 2024	110.23	113.22	110.23	112.69	1,317,656	+2.93(+2.67%)
Jan 05, 2024	109.15	111.12	108.73	109.76	1,171,889	+0.89(+0.82%)
Jan 04, 2024	108.66	110.80	108.20	108.87	1,725,537	-1.12(-1.02%)
Jan 03, 2024	111.35	111.94	109.50	109.99	1,493,400	-3.87(-3.40%)
Jan 02, 2024	117.09	117.09	112.80	113.86	1,746,724	-5.77(-4.82%)
Dec 29, 2023	120.58	121.80	119.38	119.64	813,078	-1.61(-1.33%)
Dec 28, 2023	121.50	121.78	120.41	121.24	913,974	-0.17(-0.14%)
Dec 27, 2023	121.72	122.35	120.55	121.41	865,630	+0.13(+0.11%)
Dec 26, 2023	120.88	122.39	120.00	121.28	1,047,599	+1.46(+1.22%)
Dec 22, 2023	120.30	121.81	118.31	119.82	775,542	+0.38(+0.32%)
Dec 21, 2023	117.95	120.18	117.48	119.44	1,207,712	+4.02(+3.49%)
Dec 20, 2023	118.26	120.01	115.31	115.42	1,248,527	-3.62(-3.05%)
Dec 19, 2023	119.31	119.71	118.04	119.05	996,543	+0.26(+0.22%)
Dec 18, 2023	118.20	119.25	116.87	118.79	1,574,743	+0.62(+0.52%)
Dec 15, 2023	119.31	119.63	117.67	118.17	3,078,176	-0.90(-0.75%)
Dec 14, 2023	114.48	119.47	114.10	119.06	2,586,370	+5.82(+5.14%)
Dec 13, 2023	109.57	114.33	109.57	113.24	1,179,435	+3.23(+2.94%)
Dec 12, 2023	109.64	110.87	108.67	110.01	833,815	+0.12(+0.11%)
Dec 11, 2023	107.38	110.11	107.04	109.89	1,700,286	+3.07(+2.87%)
Dec 08, 2023	105.62	107.80	105.45	106.82	1,665,282	+0.79(+0.74%)
Dec 07, 2023	105.46	107.20	104.39	106.04	1,135,339	+1.19(+1.13%)
Dec 06, 2023	106.42	107.33	104.74	104.85	880,544	+0.10(+0.10%)
Dec 05, 2023	106.03	106.03	103.91	104.75	727,161	-1.97(-1.84%)
Dec 04, 2023	106.44	106.83	103.86	106.72	1,430,933	-1.42(-1.31%)