Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.84	11.06	10.61	11.00	422,413	+0.19(+1.78%)
Apr 29, 2003	10.42	10.94	10.42	10.81	627,450	+0.40(+3.89%)
Apr 28, 2003	10.12	10.54	10.11	10.40	516,168	+0.28(+2.76%)
Apr 25, 2003	10.41	10.41	9.931	10.12	174,856	-0.29(-2.78%)
Apr 24, 2003	10.60	10.60	10.27	10.41	166,974	-0.14(-1.37%)
Apr 23, 2003	10.45	10.60	10.12	10.56	284,582	+0.06(+0.55%)
Apr 22, 2003	10.34	10.50	10.08	10.50	168,841	+0.09(+0.88%)
Apr 21, 2003	10.61	10.64	10.22	10.41	363,195	-0.20(-1.86%)
Apr 17, 2003	9.825	10.72	9.546	10.61	836,012	+1.00(+10.44%)
Apr 16, 2003	9.748	9.912	9.555	9.604	365,787	+0.04(+0.40%)
Apr 15, 2003	9.285	9.652	9.112	9.565	277,737	+0.10(+1.02%)
Apr 14, 2003	9.392	9.469	8.987	9.469	599,344	+0.02(+0.20%)
Apr 11, 2003	9.642	9.931	9.392	9.449	513,160	-0.30(-3.07%)
Apr 10, 2003	9.507	9.835	9.401	9.748	230,756	+0.17(+1.81%)
Apr 09, 2003	9.642	9.777	9.449	9.575	366,098	-0.09(-0.90%)
Apr 08, 2003	10.11	10.11	9.372	9.661	747,650	-0.50(-4.93%)
Apr 07, 2003	10.61	10.61	10.03	10.16	224,533	+0.05(+0.48%)
Apr 04, 2003	10.61	10.61	10.11	10.11	239,882	-0.40(-3.76%)
Apr 03, 2003	10.64	10.65	10.37	10.51	247,764	+0.05(+0.46%)
Apr 02, 2003	10.23	10.61	10.17	10.46	622,990	+0.38(+3.73%)
Apr 01, 2003	9.739	10.12	9.565	10.09	475,098	+0.48(+5.02%)
Mar 31, 2003	10.27	10.35	9.584	9.604	452,313	-0.76(-7.35%)
Mar 28, 2003	10.72	10.72	10.37	10.37	301,331	-0.33(-3.07%)
Mar 27, 2003	10.62	10.82	10.42	10.69	546,746	+0.04(+0.36%)
Mar 26, 2003	11.04	11.04	10.49	10.65	585,613	-0.39(-3.49%)
Mar 25, 2003	10.58	11.09	10.35	11.04	424,951	+0.45(+4.28%)
Mar 24, 2003	10.90	11.09	10.44	10.59	641,606	-0.76(-6.71%)
Mar 21, 2003	11.91	12.05	11.14	11.35	1,396,047	-0.13(-1.09%)
Mar 20, 2003	10.49	11.60	10.32	11.47	1,841,539	+1.16(+11.21%)
Mar 19, 2003	10.38	10.52	10.19	10.32	569,032	-0.06(-0.56%)
Mar 18, 2003	10.11	10.49	10.01	10.38	503,115	+0.28(+2.77%)
Mar 17, 2003	9.623	10.57	9.604	10.10	509,789	+0.30(+3.05%)
Mar 14, 2003	9.218	9.825	9.179	9.796	94,750,136	+0.66(+7.17%)
Mar 13, 2003	8.726	9.170	8.726	9.141	500,715	+0.41(+4.75%)
Mar 12, 2003	8.620	8.774	8.476	8.726	421,963	+0.09(+1.00%)
Mar 11, 2003	8.745	8.745	8.582	8.639	259,899	-0.05(-0.55%)
Mar 10, 2003	8.871	9.112	8.659	8.688	602,870	-0.24(-2.71%)
Mar 07, 2003	9.401	9.440	8.707	8.930	1,112,712	-0.52(-5.50%)
Mar 06, 2003	10.04	10.05	9.411	9.449	732,197	-0.65(-6.40%)
Mar 05, 2003	10.32	10.36	9.796	10.10	546,037	-0.22(-2.15%)
Mar 04, 2003	10.32	10.55	10.29	10.32	253,676	-0.11(-1.02%)
Mar 03, 2003	10.94	11.09	10.33	10.42	315,073	-0.52(-4.76%)
Feb 28, 2003	10.86	11.10	10.85	10.94	247,246	+0.03(+0.26%)
Feb 27, 2003	10.80	11.07	10.78	10.91	449,586	+0.12(+1.07%)
Feb 26, 2003	11.10	11.28	10.80	10.80	491,174	-0.29(-2.61%)
Feb 25, 2003	11.29	11.36	10.86	11.09	456,223	-0.24(-2.13%)
Feb 24, 2003	11.19	11.54	11.19	11.33	488,788	+0.01(+0.09%)
Feb 21, 2003	10.31	11.42	10.30	11.32	467,735	+1.01(+9.82%)
Feb 20, 2003	9.787	10.39	9.787	10.31	439,422	+0.48(+4.91%)
Feb 19, 2003	9.931	10.22	9.739	9.825	358,216	-0.06(-0.59%)
Feb 18, 2003	10.07	10.31	9.806	9.883	553,400	-0.24(-2.38%)
Feb 14, 2003	9.633	10.22	9.546	10.12	456,327	+0.49(+5.10%)
Feb 13, 2003	9.411	9.690	9.401	9.633	214,888	+0.20(+2.15%)
Feb 12, 2003	9.623	9.642	9.420	9.430	109,725	-0.08(-0.81%)
Feb 11, 2003	9.478	9.710	9.285	9.507	378,647	+0.15(+1.64%)
Feb 10, 2003	9.681	9.710	9.208	9.354	766,941	-0.33(-3.38%)
Feb 07, 2003	10.05	10.19	9.613	9.681	139,698	-0.31(-3.09%)
Feb 06, 2003	10.17	10.31	9.883	9.989	147,684	-0.19(-1.89%)
Feb 05, 2003	10.16	10.56	9.960	10.18	434,236	+0.05(+0.49%)
Feb 04, 2003	10.33	10.50	9.941	10.13	224,844	-0.29(-2.78%)