Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	6.850	6.995	6.763	6.792	824,603	-0.16(-2.35%)
Feb 28, 2008	7.399	7.399	6.956	6.956	1,060,563	-0.49(-6.60%)
Feb 27, 2008	7.178	7.467	7.178	7.447	759,879	+0.20(+2.79%)
Feb 26, 2008	6.956	7.293	6.956	7.245	1,181,869	+0.23(+3.30%)
Feb 25, 2008	6.927	7.033	6.783	7.014	868,580	+0.11(+1.53%)
Feb 22, 2008	6.811	6.937	6.773	6.908	842,892	+0.10(+1.41%)
Feb 21, 2008	7.120	7.284	6.783	6.811	1,088,908	-0.42(-5.86%)
Feb 20, 2008	7.052	7.332	7.023	7.235	1,160,637	+0.12(+1.62%)
Feb 19, 2008	7.120	7.158	7.014	7.120	828,850	+0.14(+2.07%)
Feb 18, 2008	7.062	7.129	6.917	6.975	581,613	+0.00(+0.00%)
Feb 15, 2008	7.062	7.129	6.917	6.975	581,613	-0.15(-2.16%)
Feb 14, 2008	7.226	7.264	7.091	7.129	738,336	-0.07(-0.94%)
Feb 13, 2008	7.197	7.293	7.081	7.197	861,926	+0.05(+0.67%)
Feb 12, 2008	7.226	7.312	6.879	7.149	989,593	-0.15(-2.11%)
Feb 11, 2008	7.255	7.399	7.072	7.303	884,507	+0.03(+0.40%)
Feb 08, 2008	7.274	7.390	7.062	7.274	1,167,708	-0.03(-0.40%)
Feb 07, 2008	6.966	7.303	6.937	7.303	1,036,189	+0.28(+3.98%)
Feb 06, 2008	7.158	7.322	7.023	7.023	584,939	-0.07(-0.95%)
Feb 05, 2008	7.351	7.390	7.081	7.091	897,707	-0.42(-5.64%)
Feb 04, 2008	7.467	7.621	7.312	7.515	729,132	+0.04(+0.52%)
Feb 01, 2008	7.457	7.582	7.293	7.476	845,976	+0.06(+0.78%)
Jan 31, 2008	6.850	7.418	6.850	7.418	1,305,062	+0.47(+6.80%)
Jan 30, 2008	7.052	7.312	6.946	6.946	755,687	-0.17(-2.44%)
Jan 29, 2008	7.120	7.216	6.927	7.120	568,692	+0.03(+0.41%)
Jan 28, 2008	6.850	7.120	6.744	7.091	676,335	+0.24(+3.52%)
Jan 25, 2008	7.091	7.158	6.821	6.850	845,857	-0.13(-1.80%)
Jan 24, 2008	7.062	7.264	6.927	6.975	1,242,753	-0.06(-0.82%)
Jan 23, 2008	6.754	7.091	6.600	7.033	1,241,398	+0.09(+1.25%)
Jan 22, 2008	6.754	7.168	6.609	6.946	1,085,014	+0.06(+0.84%)
Jan 21, 2008	6.937	7.197	6.850	6.889	1,144,988	+0.00(+0.00%)
Jan 18, 2008	6.937	7.197	6.850	6.889	1,144,988	-0.09(-1.24%)
Jan 17, 2008	7.120	7.341	6.975	6.975	846,286	-0.14(-2.03%)
Jan 16, 2008	6.995	7.303	6.956	7.120	1,150,484	+0.08(+1.09%)
Jan 15, 2008	7.091	7.120	6.946	7.043	1,002,669	-0.11(-1.48%)
Jan 14, 2008	7.023	7.197	6.998	7.149	1,024,609	+0.18(+2.63%)
Jan 11, 2008	6.975	7.110	6.850	6.966	1,229,584	-0.08(-1.09%)
Jan 10, 2008	6.995	7.226	6.860	7.043	1,279,753	-0.05(-0.68%)
Jan 09, 2008	7.274	7.457	6.937	7.091	1,072,462	-0.17(-2.39%)
Jan 08, 2008	7.621	7.765	7.235	7.264	1,025,143	-0.34(-4.44%)
Jan 07, 2008	7.621	7.785	7.515	7.601	849,118	+0.03(+0.38%)
Jan 04, 2008	7.939	8.054	7.524	7.573	1,032,733	-0.40(-4.96%)
Jan 03, 2008	8.247	8.286	7.958	7.968	793,950	-0.26(-3.16%)
Jan 02, 2008	8.286	8.440	8.045	8.228	977,987	-0.09(-1.04%)
Jan 01, 2008	8.334	8.440	8.286	8.314	542,370	+0.00(+0.00%)
Dec 31, 2007	8.334	8.440	8.286	8.314	542,370	-0.04(-0.46%)
Dec 28, 2007	8.507	8.555	8.334	8.353	640,933	-0.05(-0.57%)
Dec 27, 2007	8.690	8.777	8.401	8.401	561,932	-0.26(-3.00%)
Dec 26, 2007	8.873	8.921	8.652	8.661	837,697	-0.27(-3.02%)
Dec 24, 2007	8.738	9.027	8.623	8.931	455,430	+0.28(+3.23%)
Dec 21, 2007	8.565	8.767	8.507	8.652	1,766,391	+0.22(+2.63%)
Dec 20, 2007	8.449	8.517	8.334	8.430	912,076	+0.08(+0.92%)
Dec 19, 2007	8.353	8.440	8.247	8.353	851,027	-0.03(-0.34%)
Dec 18, 2007	8.575	8.603	8.247	8.382	1,068,228	-0.09(-1.02%)
Dec 17, 2007	8.517	8.758	8.469	8.469	851,816	-0.07(-0.79%)
Dec 14, 2007	8.652	8.767	8.517	8.536	966,219	-0.23(-2.64%)
Dec 13, 2007	8.960	9.056	8.681	8.767	986,009	-0.27(-2.99%)
Dec 12, 2007	9.085	9.143	8.912	9.037	1,066,510	+0.18(+2.07%)
Dec 11, 2007	8.941	9.133	8.844	8.854	1,069,555	-0.06(-0.65%)
Dec 10, 2007	8.815	8.989	8.806	8.912	887,587	+0.13(+1.54%)
Dec 07, 2007	8.902	8.950	8.729	8.777	841,640	-0.11(-1.19%)
Dec 06, 2007	8.469	8.902	8.469	8.883	1,108,647	+0.37(+4.30%)
Dec 05, 2007	8.488	8.652	8.454	8.517	975,092	+0.16(+1.96%)
Dec 04, 2007	8.218	8.469	8.218	8.353	1,807,811	+0.07(+0.81%)