Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	6.104	6.316	6.075	6.267	2,103,200	+0.06(+0.93%)
Nov 29, 2010	6.200	6.258	6.065	6.210	1,270,486	-0.05(-0.77%)
Nov 26, 2010	6.267	6.306	6.219	6.258	289,870	-0.08(-1.22%)
Nov 24, 2010	6.248	6.335	6.335	6.335	734,391	+0.15(+2.50%)
Nov 23, 2010	6.113	6.181	6.007	6.181	1,120,789	-0.04(-0.62%)
Nov 22, 2010	6.084	6.267	6.036	6.219	1,179,311	+0.10(+1.57%)
Nov 19, 2010	6.094	6.181	6.026	6.123	1,061,273	+0.02(+0.32%)
Nov 18, 2010	5.920	6.123	5.901	6.104	1,083,389	+0.30(+5.15%)
Nov 17, 2010	5.814	5.920	5.776	5.805	791,627	+0.01(+0.12%)
Nov 16, 2010	6.084	6.132	5.747	5.797	1,675,989	-0.34(-5.61%)
Nov 15, 2010	5.930	6.373	5.834	6.142	2,552,067	+0.27(+4.60%)
Nov 12, 2010	5.824	5.998	5.718	5.872	1,591,349	-0.08(-1.30%)
Nov 11, 2010	6.007	6.007	5.689	5.949	1,495,064	-0.14(-2.37%)
Nov 10, 2010	6.075	6.152	5.901	6.094	1,184,029	+0.00(+0.00%)
Nov 09, 2010	6.383	6.441	6.065	6.094	1,772,198	-0.25(-3.95%)
Nov 08, 2010	6.094	6.480	6.026	6.345	2,607,157	+0.19(+3.13%)
Nov 05, 2010	6.017	6.152	5.959	6.152	1,433,485	+0.13(+2.08%)
Nov 04, 2010	5.882	6.152	5.882	6.026	2,281,530	+0.22(+3.82%)
Nov 03, 2010	5.843	5.891	5.708	5.805	1,943,809	-0.03(-0.50%)
Nov 02, 2010	5.805	5.853	5.708	5.834	1,923,544	+0.13(+2.20%)
Nov 01, 2010	5.814	5.862	5.670	5.708	1,972,152	-0.07(-1.17%)
Oct 29, 2010	5.641	5.843	5.621	5.776	2,352,984	+0.15(+2.74%)
Oct 28, 2010	5.901	5.920	5.525	5.621	1,902,053	-0.25(-4.27%)
Oct 27, 2010	5.795	5.891	5.708	5.872	2,579,538	+0.97(+19.88%)
Oct 25, 2010	4.946	5.081	4.898	4.898	1,564,481	+0.03(+0.59%)
Oct 22, 2010	4.889	4.937	4.811	4.869	1,391,878	+0.01(+0.20%)
Oct 21, 2010	4.927	5.004	4.811	4.860	1,321,093	-0.05(-0.98%)
Oct 20, 2010	4.821	4.946	4.792	4.908	1,153,897	+0.06(+1.19%)
Oct 19, 2010	4.927	5.024	4.744	4.850	1,508,319	-0.18(-3.64%)
Oct 18, 2010	4.995	5.120	4.927	5.033	1,374,403	+0.05(+0.97%)
Oct 15, 2010	4.918	4.995	4.792	4.985	1,790,741	+0.13(+2.78%)
Oct 14, 2010	4.696	4.869	4.648	4.850	2,196,061	+0.15(+3.29%)
Oct 13, 2010	4.821	4.821	4.686	4.696	1,148,568	-0.03(-0.61%)
Oct 12, 2010	4.580	4.734	4.513	4.725	1,345,631	+0.11(+2.30%)
Oct 11, 2010	4.551	4.667	4.551	4.619	1,404,570	+0.08(+1.70%)
Oct 08, 2010	4.657	4.657	4.387	4.541	2,508,958	-0.12(-2.48%)
Oct 07, 2010	4.609	4.705	4.541	4.657	1,070,339	+0.12(+2.55%)
Oct 06, 2010	4.628	4.648	4.513	4.541	639,573	-0.07(-1.46%)
Oct 05, 2010	4.484	4.628	4.464	4.609	718,758	+0.19(+4.37%)
Oct 04, 2010	4.474	4.551	4.368	4.416	1,119,618	-0.07(-1.51%)
Oct 01, 2010	4.551	4.609	4.464	4.484	700,175	-0.02(-0.43%)
Sep 30, 2010	4.628	4.686	4.387	4.503	1,018,823	-0.07(-1.48%)
Sep 29, 2010	4.619	4.705	4.551	4.570	831,087	-0.05(-1.04%)
Sep 28, 2010	4.532	4.628	4.474	4.619	1,208,825	+0.07(+1.48%)
Sep 27, 2010	4.445	4.628	4.445	4.551	1,239,139	+0.13(+2.83%)
Sep 24, 2010	4.329	4.503	4.281	4.426	1,596,282	+0.21(+5.03%)
Sep 23, 2010	4.300	4.349	4.194	4.214	1,297,341	-0.15(-3.53%)
Sep 22, 2010	4.561	4.590	4.310	4.368	1,623,971	-0.40(-8.48%)
Sep 21, 2010	4.792	4.811	4.734	4.773	1,656,627	+0.01(+0.20%)
Sep 20, 2010	4.580	4.763	4.551	4.763	1,586,592	+0.22(+4.88%)
Sep 17, 2010	4.541	4.570	4.474	4.541	1,277,743	+0.07(+1.51%)
Sep 15, 2010	4.378	4.532	4.358	4.474	1,242,900	+0.06(+1.31%)
Sep 14, 2010	4.406	4.503	4.291	4.416	893,472	-0.02(-0.43%)
Sep 13, 2010	4.214	4.445	4.194	4.435	1,135,724	+0.29(+6.98%)
Sep 10, 2010	4.146	4.223	4.059	4.146	741,231	+0.01(+0.23%)
Sep 09, 2010	4.233	4.329	4.117	4.136	1,445,245	-0.04(-0.92%)
Sep 08, 2010	3.963	4.199	3.963	4.175	1,835,939	+0.24(+6.13%)
Sep 07, 2010	4.040	4.165	3.924	3.934	2,263,861	-0.16(-4.00%)
Sep 03, 2010	3.953	4.098	3.953	4.098	1,686,249	+0.22(+5.72%)
Sep 02, 2010	3.867	3.924	3.847	3.876	1,901,067	+0.02(+0.50%)