Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	9.266	9.420	9.179	9.392	813,524	+0.18(+1.99%)
May 30, 2006	9.440	9.546	9.179	9.208	725,390	-0.23(-2.45%)
May 26, 2006	9.555	9.555	9.314	9.440	541,937	-0.01(-0.10%)
May 25, 2006	9.584	9.584	9.257	9.449	514,671	+0.10(+1.03%)
May 24, 2006	9.440	9.555	9.073	9.353	856,212	-0.04(-0.41%)
May 23, 2006	9.623	9.787	9.324	9.392	1,060,302	-0.13(-1.42%)
May 22, 2006	9.758	9.758	9.208	9.527	1,335,019	-0.25(-2.56%)
May 19, 2006	9.739	9.825	9.507	9.777	1,289,393	+0.01(+0.10%)
May 18, 2006	10.07	10.28	9.748	9.768	1,106,955	-0.32(-3.15%)
May 17, 2006	10.31	10.39	10.02	10.09	897,983	-0.31(-3.01%)
May 16, 2006	10.51	10.64	10.30	10.40	1,033,637	-0.14(-1.33%)
May 15, 2006	10.83	11.04	10.41	10.54	1,531,172	-0.32(-2.93%)
May 12, 2006	10.74	11.08	10.74	10.86	975,672	+0.13(+1.17%)
May 11, 2006	11.15	11.33	10.64	10.73	1,201,826	-0.44(-3.97%)
May 10, 2006	11.38	11.57	11.13	11.18	1,778,708	-0.23(-2.03%)
May 09, 2006	11.16	11.45	10.90	11.41	2,651,074	+0.66(+6.10%)
May 08, 2006	10.86	10.93	10.68	10.75	759,197	-0.08(-0.71%)
May 05, 2006	10.61	10.87	10.39	10.83	870,680	+0.22(+2.09%)
May 04, 2006	10.33	10.62	10.33	10.61	1,029,336	+0.24(+2.33%)
May 03, 2006	10.33	10.46	10.15	10.37	487,923	+0.04(+0.37%)
May 02, 2006	10.36	10.42	10.03	10.33	898,206	+0.40(+3.98%)