Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	140.38	141.36	139.64	140.44	896,045	-0.45(-0.32%)
Mar 27, 2024	141.18	141.54	139.04	140.89	1,330,508	+0.69(+0.49%)
Mar 26, 2024	142.15	142.91	139.80	140.20	1,297,411	-1.64(-1.16%)
Mar 25, 2024	138.45	142.84	138.01	141.84	935,804	+1.18(+0.84%)
Mar 22, 2024	139.93	141.29	138.31	140.66	703,128	+0.15(+0.11%)
Mar 21, 2024	140.31	143.38	140.27	140.51	1,685,966	+3.77(+2.76%)
Mar 20, 2024	133.46	137.63	132.69	136.74	1,342,971	+3.36(+2.52%)
Mar 19, 2024	133.14	134.46	131.57	133.38	1,488,130	-1.58(-1.17%)
Mar 18, 2024	137.54	138.92	134.81	134.96	1,810,860	-0.94(-0.69%)
Mar 15, 2024	135.64	138.63	135.32	135.90	2,509,893	-1.56(-1.13%)
Mar 14, 2024	139.66	139.87	135.85	137.46	1,216,600	-2.06(-1.48%)
Mar 13, 2024	139.69	141.24	138.54	139.52	1,146,744	-2.41(-1.70%)
Mar 12, 2024	140.30	142.50	138.35	141.93	1,260,361	+2.66(+1.91%)
Mar 11, 2024	138.30	139.86	136.35	139.27	1,289,550	-0.64(-0.46%)
Mar 08, 2024	145.60	146.80	139.73	139.91	1,914,096	-5.36(-3.69%)
Mar 07, 2024	140.15	146.22	139.96	145.26	2,453,065	+6.16(+4.43%)
Mar 06, 2024	137.92	140.19	136.61	139.10	1,499,732	+3.57(+2.63%)
Mar 05, 2024	137.35	139.22	133.31	135.53	1,288,431	-4.69(-3.34%)
Mar 04, 2024	139.74	141.79	138.26	140.22	1,257,337	+1.76(+1.27%)
Mar 01, 2024	135.65	139.42	133.63	138.46	2,084,679	+4.20(+3.13%)
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%)