Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2013	9.960	9.989	9.748	9.898	0	-0.08(-0.77%)
Oct 31, 2013	9.922	10.05	9.898	9.975	0	+0.02(+0.24%)
Oct 30, 2013	10.06	10.06	9.835	9.951	635,870	-0.07(-0.67%)
Oct 29, 2013	9.903	10.10	9.845	10.02	0	+0.16(+1.66%)
Oct 28, 2013	9.864	9.960	9.845	9.854	0	-0.04(-0.39%)
Oct 25, 2013	9.796	9.903	9.710	9.893	0	+0.13(+1.38%)
Oct 24, 2013	9.661	9.893	9.661	9.758	1,281,405	+0.10(+1.00%)
Oct 23, 2013	9.642	9.710	9.555	9.661	1,434,033	-0.08(-0.80%)
Oct 22, 2013	10.01	10.01	9.661	9.740	1,772,910	-0.38(-3.71%)
Oct 21, 2013	10.11	10.27	10.10	10.11	437,555	+0.05(+0.48%)
Oct 18, 2013	10.05	10.17	9.977	10.07	874,977	+0.11(+1.07%)
Oct 17, 2013	9.960	10.01	9.845	9.960	503,554	-0.09(-0.86%)
Oct 16, 2013	9.941	10.09	9.864	10.05	736,762	+0.17(+1.76%)
Oct 15, 2013	10.02	10.04	9.864	9.874	520,514	-0.17(-1.73%)
Oct 14, 2013	9.796	10.10	9.672	10.05	649,815	+0.16(+1.66%)
Oct 11, 2013	9.729	9.931	9.659	9.883	0	+0.10(+0.99%)
Oct 10, 2013	9.729	9.835	9.669	9.787	1,026,720	+0.16(+1.70%)
Oct 09, 2013	9.604	9.700	9.555	9.623	1,384,050	+0.04(+0.40%)
Oct 08, 2013	9.633	9.652	9.536	9.584	1,197,863	-0.03(-0.30%)
Oct 07, 2013	9.594	9.652	9.527	9.613	0	-0.06(-0.60%)
Oct 04, 2013	9.546	9.748	9.512	9.671	0	+0.11(+1.11%)
Oct 03, 2013	9.671	9.768	9.527	9.565	0	-0.14(-1.49%)
Oct 02, 2013	9.739	9.806	9.652	9.710	802,245	-0.13(-1.37%)
Oct 01, 2013	9.758	9.869	9.719	9.845	694,304	+0.05(+0.49%)
Sep 30, 2013	9.748	9.835	9.652	9.796	0	-0.04(-0.39%)
Sep 27, 2013	9.642	9.864	9.642	9.835	0	+0.13(+1.39%)
Sep 26, 2013	9.729	9.816	9.623	9.700	512,095	-0.03(-0.30%)
Sep 25, 2013	9.729	9.796	9.661	9.729	746,274	-0.01(-0.10%)
Sep 24, 2013	9.748	9.864	9.633	9.739	909,476	+0.01(+0.10%)
Sep 23, 2013	9.787	9.825	9.700	9.729	1,009,911	-0.05(-0.49%)
Sep 20, 2013	9.777	9.864	9.739	9.777	0	-0.01(-0.10%)
Sep 19, 2013	9.710	9.816	9.690	9.787	516,693	+0.08(+0.79%)
Sep 18, 2013	9.690	9.739	9.642	9.710	0	-0.01(-0.15%)
Sep 17, 2013	9.652	9.739	9.604	9.724	0	+0.04(+0.45%)
Sep 16, 2013	9.642	9.690	9.637	9.681	0	+0.09(+0.90%)
Sep 13, 2013	9.594	9.613	9.522	9.594	0	+0.00(+0.00%)
Sep 12, 2013	9.681	9.700	9.544	9.594	0	-0.06(-0.60%)
Sep 11, 2013	9.633	9.739	9.546	9.652	0	-0.02(-0.20%)
Sep 10, 2013	9.642	9.739	9.613	9.671	1,028,967	+0.07(+0.70%)
Sep 09, 2013	9.498	9.613	9.392	9.604	0	+0.11(+1.12%)
Sep 06, 2013	9.401	9.555	9.334	9.498	0	+0.12(+1.23%)
Sep 05, 2013	9.305	9.430	9.257	9.382	0	+0.11(+1.14%)
Sep 04, 2013	9.073	9.305	9.073	9.276	0	+0.19(+2.12%)