Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.72	11.78	11.57	11.72	549,252	-0.03(-0.25%)
Feb 26, 2004	11.60	11.76	11.36	11.74	888,801	+0.11(+0.91%)
Feb 25, 2004	11.29	11.64	11.26	11.64	426,043	+0.32(+2.81%)
Feb 24, 2004	11.14	11.40	10.90	11.32	477,795	+0.27(+2.44%)
Feb 23, 2004	11.49	11.56	10.93	11.05	484,640	-0.40(-3.45%)
Feb 20, 2004	11.65	11.69	11.04	11.45	1,042,707	-0.09(-0.75%)
Feb 19, 2004	11.82	11.99	11.52	11.53	1,147,455	-0.10(-0.83%)
Feb 18, 2004	11.38	11.83	11.36	11.63	900,001	+0.31(+2.73%)
Feb 17, 2004	11.46	11.50	11.19	11.32	1,216,734	+0.13(+1.21%)
Feb 13, 2004	11.69	11.76	10.99	11.19	1,385,679	-0.31(-2.68%)
Feb 12, 2004	11.78	12.07	11.37	11.49	1,251,477	-0.29(-2.46%)
Feb 11, 2004	11.62	12.15	11.43	11.78	1,226,794	+0.32(+2.78%)
Feb 10, 2004	11.62	11.76	11.13	11.46	857,376	-0.16(-1.41%)
Feb 09, 2004	11.96	11.98	11.49	11.63	728,256	-0.35(-2.90%)
Feb 06, 2004	11.55	12.14	11.37	11.98	526,435	+0.51(+4.46%)
Feb 05, 2004	11.57	11.68	11.32	11.46	673,808	+0.19(+1.71%)
Feb 04, 2004	11.67	11.81	11.07	11.27	1,214,556	-0.48(-4.10%)
Feb 03, 2004	12.33	12.34	11.68	11.75	529,028	-0.56(-4.54%)
Feb 02, 2004	12.36	12.50	12.05	12.31	320,673	+0.01(+0.08%)
Jan 30, 2004	12.15	12.49	12.04	12.30	345,979	+0.21(+1.75%)
Jan 29, 2004	12.27	12.39	11.82	12.09	542,096	+0.01(+0.08%)
Jan 28, 2004	12.39	12.68	12.08	12.08	628,590	-0.16(-1.34%)
Jan 27, 2004	13.25	13.25	12.11	12.25	1,221,090	-1.01(-7.64%)
Jan 26, 2004	13.05	13.27	12.86	13.26	171,848	+0.21(+1.63%)
Jan 23, 2004	13.39	13.50	12.75	13.05	395,449	-0.37(-2.73%)
Jan 22, 2004	13.74	13.87	13.34	13.41	350,957	-0.30(-2.18%)
Jan 21, 2004	13.82	13.90	13.34	13.71	635,124	-0.27(-1.93%)
Jan 20, 2004	14.03	14.17	13.60	13.98	640,621	-0.19(-1.36%)
Jan 16, 2004	14.04	14.42	13.89	14.17	752,421	+0.14(+1.03%)
Jan 15, 2004	13.07	14.04	12.82	14.03	1,082,959	+0.93(+7.06%)
Jan 14, 2004	13.46	13.73	13.04	13.10	726,991	-0.35(-2.58%)
Jan 13, 2004	13.91	13.98	13.32	13.45	995,872	-0.53(-3.79%)
Jan 12, 2004	13.55	13.98	13.54	13.98	623,575	+0.29(+2.11%)
Jan 09, 2004	13.20	13.94	13.02	13.69	1,139,276	+0.39(+2.90%)
Jan 08, 2004	13.27	13.34	13.01	13.31	632,371	+0.17(+1.32%)
Jan 07, 2004	12.96	13.28	12.78	13.13	340,734	+0.12(+0.89%)
Jan 06, 2004	13.08	13.16	12.80	13.02	531,102	-0.02(-0.15%)
Jan 05, 2004	12.72	13.23	12.56	13.04	509,427	+0.61(+4.89%)
Jan 02, 2004	12.29	12.79	12.26	12.43	213,333	+0.04(+0.31%)
Dec 31, 2003	12.48	12.63	12.24	12.39	385,285	-0.14(-1.15%)
Dec 30, 2003	12.44	12.72	12.38	12.53	578,534	-0.04(-0.31%)
Dec 29, 2003	12.53	12.66	12.37	12.57	502,921	+0.29(+2.35%)
Dec 26, 2003	12.31	12.44	12.24	12.28	96,844	-0.02(-0.16%)
Dec 24, 2003	12.29	12.49	12.25	12.30	89,452	-0.18(-1.47%)
Dec 23, 2003	12.37	12.52	12.26	12.49	228,324	+0.07(+0.54%)
Dec 22, 2003	12.10	12.51	12.05	12.42	221,750	+0.16(+1.34%)
Dec 19, 2003	12.49	12.61	12.05	12.26	382,877	-0.19(-1.55%)
Dec 18, 2003	11.57	12.60	11.48	12.45	952,076	+0.51(+4.27%)
Dec 17, 2003	12.28	12.29	11.71	11.94	369,151	-0.35(-2.82%)
Dec 16, 2003	12.23	12.33	11.76	12.28	410,922	+0.00(+0.00%)
Dec 15, 2003	12.86	12.97	12.24	12.28	821,689	-0.32(-2.52%)
Dec 12, 2003	12.05	12.76	11.91	12.60	1,190,680	+0.94(+8.11%)
Dec 11, 2003	11.28	11.71	11.24	11.66	578,394	+0.38(+3.33%)
Dec 10, 2003	11.52	11.54	10.98	11.28	439,128	-0.25(-2.17%)
Dec 09, 2003	11.86	11.90	11.44	11.53	321,124	-0.21(-1.81%)
Dec 08, 2003	11.52	11.83	11.52	11.74	278,104	+0.17(+1.50%)
Dec 05, 2003	12.07	12.04	11.56	11.57	330,057	-0.50(-4.15%)
Dec 04, 2003	12.30	12.33	11.59	12.07	466,257	-0.26(-2.11%)
Dec 03, 2003	12.49	12.63	12.24	12.33	470,259	-0.13(-1.08%)
Dec 02, 2003	12.53	12.68	12.33	12.47	368,383	-0.04(-0.31%)