Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	8.292	8.369	8.119	8.321	1,581,892	+0.03(+0.35%)
Apr 28, 2011	8.273	8.389	8.196	8.292	1,255,280	+0.01(+0.12%)
Apr 27, 2011	8.292	8.350	8.080	8.283	1,902,539	+0.00(+0.00%)
Apr 26, 2011	8.427	8.524	8.234	8.283	2,485,051	+0.02(+0.23%)
Apr 25, 2011	8.562	8.620	8.215	8.263	1,618,823	-0.31(-3.60%)
Apr 21, 2011	8.832	8.948	8.466	8.572	4,474,105	+0.62(+7.76%)
Apr 20, 2011	7.801	7.974	7.733	7.955	1,145,800	+0.39(+5.10%)
Apr 19, 2011	7.444	7.579	7.338	7.569	885,202	+0.14(+1.95%)
Apr 18, 2011	7.473	7.492	7.232	7.425	1,167,711	-0.23(-3.02%)
Apr 15, 2011	7.482	7.666	7.405	7.656	1,234,713	+0.14(+1.93%)
Apr 14, 2011	7.444	7.511	7.280	7.511	1,308,807	-0.01(-0.13%)
Apr 13, 2011	7.646	7.714	7.425	7.521	1,168,126	-0.03(-0.38%)
Apr 12, 2011	7.608	7.743	7.550	7.550	1,891,165	-0.19(-2.49%)
Apr 11, 2011	7.926	7.936	7.723	7.743	904,939	-0.20(-2.55%)
Apr 08, 2011	8.157	8.177	7.834	7.945	825,374	-0.14(-1.67%)
Apr 07, 2011	8.302	8.360	7.984	8.080	983,026	-0.22(-2.67%)
Apr 06, 2011	8.350	8.418	8.148	8.302	594,314	+0.10(+1.18%)
Apr 05, 2011	8.080	8.447	8.080	8.206	1,196,920	+0.14(+1.79%)
Apr 04, 2011	8.206	8.292	7.974	8.061	1,803,204	-0.34(-4.02%)
Apr 01, 2011	8.572	8.601	8.312	8.398	977,962	-0.07(-0.80%)
Mar 31, 2011	8.514	8.543	8.379	8.466	1,651,976	-0.12(-1.35%)
Mar 30, 2011	8.369	8.582	8.220	8.582	2,066,459	+0.25(+3.01%)
Mar 29, 2011	8.186	8.427	8.042	8.331	1,429,019	+0.11(+1.29%)
Mar 28, 2011	8.138	8.302	8.090	8.225	1,087,671	+0.12(+1.43%)
Mar 25, 2011	8.341	8.408	8.090	8.109	1,603,062	-0.13(-1.64%)
Mar 24, 2011	7.974	8.312	7.887	8.244	1,620,743	+0.35(+4.40%)
Mar 23, 2011	7.685	8.013	7.608	7.897	1,329,018	+0.17(+2.25%)
Mar 22, 2011	7.694	7.743	7.608	7.723	2,182,128	+0.01(+0.12%)
Mar 21, 2011	7.699	7.762	7.521	7.714	1,242,138	+0.31(+4.17%)
Mar 18, 2011	7.415	7.473	7.290	7.405	1,532,922	+0.13(+1.72%)
Mar 17, 2011	7.039	7.347	6.981	7.280	2,530,522	+0.37(+5.30%)
Mar 16, 2011	7.232	7.251	6.846	6.913	3,905,249	-0.31(-4.27%)
Mar 15, 2011	7.174	7.386	6.952	7.222	1,582,854	-0.25(-3.35%)
Mar 14, 2011	7.405	7.675	7.270	7.473	914,144	-0.03(-0.39%)
Mar 11, 2011	7.434	7.608	7.232	7.502	1,484,760	-0.01(-0.13%)
Mar 10, 2011	7.907	7.907	7.482	7.511	2,257,010	-0.53(-6.59%)
Mar 09, 2011	8.398	8.398	7.945	8.042	1,264,441	-0.34(-4.03%)
Mar 08, 2011	8.206	8.524	8.061	8.379	950,529	+0.16(+2.00%)
Mar 07, 2011	8.601	8.649	8.003	8.215	1,334,872	-0.36(-4.16%)
Mar 04, 2011	9.141	9.141	8.514	8.572	1,586,495	-0.24(-2.74%)
Mar 03, 2011	8.514	8.823	8.514	8.813	1,594,714	+0.44(+5.30%)
Mar 02, 2011	8.196	8.504	8.148	8.369	957,758	+0.16(+2.00%)
Mar 01, 2011	8.418	8.514	8.099	8.206	1,417,007	-0.20(-2.41%)
Feb 28, 2011	8.688	8.707	8.225	8.408	785,901	-0.17(-2.02%)
Feb 25, 2011	8.341	8.659	8.263	8.582	1,074,154	+0.34(+4.09%)
Feb 24, 2011	7.984	8.292	7.936	8.244	1,348,546	+0.24(+3.01%)
Feb 23, 2011	8.447	8.447	7.781	8.003	2,078,646	-0.44(-5.25%)
Feb 22, 2011	8.630	8.736	8.389	8.447	2,050,309	-0.38(-4.26%)
Feb 18, 2011	9.073	9.073	8.697	8.823	975,312	-0.19(-2.14%)
Feb 17, 2011	8.948	9.037	8.871	9.015	925,681	+0.09(+0.97%)
Feb 16, 2011	9.006	9.054	8.871	8.929	1,370,760	-0.01(-0.11%)
Feb 15, 2011	9.247	9.247	8.919	8.938	2,161,560	-0.36(-3.84%)
Feb 14, 2011	8.639	9.295	8.591	9.295	3,419,384	+0.70(+8.19%)
Feb 11, 2011	8.312	8.630	8.254	8.591	1,351,760	+0.18(+2.18%)
Feb 10, 2011	8.244	8.418	8.148	8.408	1,236,986	+0.06(+0.69%)
Feb 09, 2011	8.408	8.418	8.225	8.350	1,009,542	-0.06(-0.69%)
Feb 08, 2011	8.379	8.485	8.254	8.408	1,135,825	+0.05(+0.58%)
Feb 07, 2011	8.254	8.504	8.196	8.360	1,475,135	+0.20(+2.48%)
Feb 04, 2011	8.148	8.157	7.829	8.157	932,304	+0.13(+1.68%)
Feb 03, 2011	8.080	8.234	7.964	8.022	1,204,043	-0.11(-1.30%)
Feb 02, 2011	8.215	8.292	7.974	8.128	2,122,308	-0.10(-1.17%)