Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	3.751	3.760	3.539	3.625	1,429,096	-0.19(-5.05%)
Oct 29, 2009	3.645	3.828	3.616	3.818	1,330,621	+0.24(+6.74%)
Oct 28, 2009	3.828	3.963	3.558	3.577	1,827,004	-0.26(-6.78%)
Oct 27, 2009	4.387	4.426	3.809	3.838	3,743,274	-0.37(-8.72%)
Oct 26, 2009	4.387	4.474	4.175	4.204	1,722,513	-0.15(-3.54%)
Oct 23, 2009	4.455	4.648	4.349	4.358	775,817	-0.23(-5.04%)
Oct 22, 2009	4.551	4.599	4.329	4.590	714,668	+0.04(+0.85%)
Oct 21, 2009	4.783	4.879	4.541	4.551	1,971,829	-0.27(-5.60%)
Oct 20, 2009	4.860	5.004	4.821	4.821	624,612	-0.13(-2.72%)
Oct 19, 2009	4.985	5.062	4.869	4.956	570,662	-0.01(-0.19%)
Oct 16, 2009	5.120	5.130	4.840	4.966	1,254,927	-0.20(-3.92%)
Oct 15, 2009	5.014	5.197	4.898	5.168	2,030,625	+0.10(+1.90%)
Oct 14, 2009	4.985	5.149	4.889	5.072	1,353,290	+0.20(+4.16%)
Oct 13, 2009	5.024	5.033	4.802	4.869	801,137	-0.15(-3.07%)
Oct 12, 2009	5.159	5.159	4.995	5.024	1,142,885	+0.02(+0.39%)
Oct 09, 2009	4.821	5.062	4.744	5.004	2,362,976	+0.18(+3.80%)
Oct 08, 2009	4.889	4.918	4.744	4.821	1,598,256	+0.00(+0.00%)
Oct 07, 2009	4.696	4.879	4.657	4.821	2,775,233	+0.11(+2.25%)
Oct 06, 2009	4.580	4.821	4.541	4.715	1,961,335	+0.15(+3.38%)
Oct 05, 2009	4.329	4.590	4.252	4.561	1,512,749	+0.28(+6.53%)
Oct 02, 2009	4.349	4.416	4.159	4.281	2,288,261	-0.15(-3.48%)