Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	10.09	10.58	10.04	10.14	910,528	-0.14(-1.41%)
Jan 30, 2014	10.33	10.50	10.14	10.29	1,501,536	+0.07(+0.66%)
Jan 29, 2014	10.29	10.62	10.12	10.22	793,639	-0.15(-1.49%)
Jan 28, 2014	10.41	10.50	10.03	10.38	725,948	-0.02(-0.19%)
Jan 27, 2014	10.69	10.69	10.38	10.39	1,203,220	-0.22(-2.09%)
Jan 24, 2014	10.78	10.86	10.53	10.62	610,811	-0.25(-2.31%)
Jan 23, 2014	10.77	10.88	10.76	10.87	585,201	+0.02(+0.18%)
Jan 22, 2014	10.74	10.85	10.72	10.85	289,721	+0.11(+0.99%)
Jan 21, 2014	10.77	10.80	10.63	10.74	553,123	+0.02(+0.18%)
Jan 17, 2014	10.81	10.72	10.72	10.72	289,145	-0.13(-1.16%)
Jan 16, 2014	10.92	10.96	10.81	10.85	388,576	-0.11(-0.97%)
Jan 15, 2014	10.87	10.97	10.85	10.95	395,170	+0.09(+0.80%)
Jan 14, 2014	10.64	10.89	10.64	10.87	297,966	+0.31(+2.92%)
Jan 13, 2014	10.81	10.99	10.55	10.56	516,232	-0.25(-2.32%)
Jan 10, 2014	10.68	10.90	10.67	10.81	377,288	+0.09(+0.81%)
Jan 09, 2014	10.85	10.86	10.59	10.72	546,095	-0.07(-0.63%)
Jan 08, 2014	10.78	10.79	10.68	10.79	398,156	+0.00(+0.04%)
Jan 07, 2014	10.77	10.90	10.67	10.78	432,782	+0.05(+0.49%)
Jan 06, 2014	10.90	10.90	10.68	10.73	669,463	-0.30(-2.71%)
Jan 03, 2014	11.04	11.13	11.00	11.03	317,066	-0.01(-0.09%)
Jan 02, 2014	11.10	11.16	10.95	11.04	490,141	-0.13(-1.21%)
Dec 31, 2013	11.17	11.18	11.18	11.18	436,103	+0.04(+0.35%)
Dec 30, 2013	11.05	11.14	11.02	11.14	572,134	+0.05(+0.43%)
Dec 27, 2013	11.07	11.12	10.87	11.09	339,507	+0.07(+0.61%)
Dec 26, 2013	11.13	11.13	10.90	11.02	373,275	-0.05(-0.44%)
Dec 24, 2013	11.00	11.10	11.00	11.07	327,492	+0.07(+0.61%)
Dec 23, 2013	10.96	11.05	10.94	11.00	510,854	+0.06(+0.53%)
Dec 20, 2013	10.62	10.96	10.57	10.94	1,502,315	+0.34(+3.18%)
Dec 19, 2013	10.64	10.64	10.39	10.61	479,290	-0.01(-0.09%)
Dec 18, 2013	10.46	10.63	10.36	10.62	661,647	+0.15(+1.47%)
Dec 17, 2013	10.32	10.51	10.32	10.46	277,850	+0.13(+1.21%)
Dec 16, 2013	10.15	10.45	10.15	10.34	488,815	+0.20(+2.00%)
Dec 13, 2013	10.26	10.26	10.06	10.13	442,152	-0.10(-0.94%)
Dec 12, 2013	10.29	10.31	10.20	10.23	494,548	-0.08(-0.75%)
Dec 11, 2013	10.39	10.43	10.15	10.31	744,017	-0.10(-0.93%)
Dec 10, 2013	10.43	10.56	10.31	10.40	580,977	-0.08(-0.74%)
Dec 09, 2013	10.49	10.51	10.36	10.48	370,976	+0.01(+0.09%)
Dec 06, 2013	10.44	10.50	10.36	10.47	0	+0.13(+1.21%)
Dec 05, 2013	10.58	10.58	10.27	10.35	0	+0.14(+1.42%)
Dec 04, 2013	10.27	10.37	10.14	10.20	0	-0.12(-1.12%)
Dec 03, 2013	10.36	10.49	10.31	10.32	387,147	-0.09(-0.83%)
Dec 02, 2013	10.56	10.59	10.38	10.40	507,451	-0.18(-1.73%)
Nov 29, 2013	10.61	10.61	10.53	10.59	0	+0.01(+0.09%)
Nov 27, 2013	10.46	10.61	10.40	10.58	0	+0.11(+1.01%)
Nov 26, 2013	10.21	10.52	10.11	10.47	0	+0.24(+2.36%)
Nov 25, 2013	10.31	10.33	10.20	10.23	320,041	-0.05(-0.47%)
Nov 22, 2013	10.16	10.31	10.10	10.28	0	+0.14(+1.33%)
Nov 21, 2013	9.912	10.15	9.864	10.14	651,200	+0.27(+2.73%)
Nov 20, 2013	9.922	10.02	9.821	9.874	0	-0.02(-0.19%)
Nov 19, 2013	10.09	10.18	9.883	9.893	702,440	-0.22(-2.19%)
Nov 18, 2013	10.13	10.16	10.04	10.11	0	+0.00(+0.00%)
Nov 15, 2013	10.04	10.12	9.970	10.11	0	+0.06(+0.58%)
Nov 14, 2013	10.16	10.20	10.03	10.06	436,051	-0.13(-1.23%)
Nov 13, 2013	10.01	10.19	9.932	10.18	0	+0.11(+1.05%)
Nov 12, 2013	9.980	10.09	9.903	10.08	0	+0.04(+0.38%)
Nov 11, 2013	9.980	10.07	9.854	10.04	0	+0.00(+0.00%)
Nov 08, 2013	9.854	10.05	9.806	10.04	0	+0.18(+1.86%)
Nov 07, 2013	10.10	10.11	9.840	9.854	396,878	-0.22(-2.20%)
Nov 06, 2013	10.08	10.11	9.903	10.08	474,152	+0.06(+0.58%)
Nov 05, 2013	9.941	10.04	9.835	10.02	458,474	+0.05(+0.48%)
Nov 04, 2013	9.922	10.04	9.835	9.970	517,374	+0.07(+0.73%)