Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	10.19	10.35	10.14	10.32	1,141,077	+0.15(+1.52%)
Mar 29, 2007	10.40	10.40	10.08	10.16	938,535	-0.15(-1.50%)
Mar 28, 2007	10.28	10.40	10.24	10.32	1,928,815	+0.00(+0.00%)
Mar 27, 2007	10.45	10.48	10.31	10.32	1,304,316	-0.14(-1.38%)
Mar 26, 2007	10.53	10.58	10.34	10.46	1,070,924	-0.08(-0.73%)
Mar 23, 2007	10.53	10.59	10.46	10.54	654,677	+0.01(+0.09%)
Mar 22, 2007	10.63	10.68	10.47	10.53	976,406	-0.07(-0.64%)
Mar 21, 2007	10.32	10.62	10.26	10.60	1,129,690	+0.30(+2.90%)
Mar 20, 2007	10.28	10.33	10.12	10.30	846,604	+0.01(+0.09%)
Mar 19, 2007	10.31	10.41	10.23	10.29	846,582	+0.04(+0.38%)
Mar 16, 2007	10.18	10.36	10.14	10.25	1,432,333	+0.00(+0.00%)
Mar 15, 2007	10.25	10.29	10.15	10.25	686,030	+0.02(+0.19%)
Mar 14, 2007	10.21	10.30	10.05	10.23	950,460	+0.01(+0.09%)
Mar 13, 2007	10.49	10.57	10.21	10.22	1,238,849	-0.27(-2.57%)
Mar 12, 2007	10.42	10.54	10.40	10.49	839,419	+0.07(+0.65%)
Mar 09, 2007	10.61	10.70	10.36	10.42	1,106,163	-0.06(-0.55%)
Mar 08, 2007	10.36	10.58	10.27	10.48	1,975,252	+0.25(+2.45%)
Mar 07, 2007	10.22	10.34	10.08	10.23	1,076,951	-0.02(-0.19%)
Mar 06, 2007	10.08	10.34	10.07	10.25	1,169,656	+0.28(+2.81%)
Mar 05, 2007	10.12	10.27	9.941	9.970	1,857,134	-0.28(-2.73%)
Mar 02, 2007	10.45	10.55	10.01	10.25	2,243,376	-0.41(-3.89%)