Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	7.347	7.444	7.193	7.415	1,088,695	+0.07(+0.92%)
May 29, 2008	7.261	7.396	7.251	7.347	888,962	+0.07(+0.93%)
May 28, 2008	7.367	7.386	7.183	7.280	911,199	-0.04(-0.53%)
May 27, 2008	7.212	7.376	7.164	7.318	594,696	+0.13(+1.74%)
May 26, 2008	7.203	7.367	7.097	7.193	797,530	+0.00(+0.00%)
May 23, 2008	7.203	7.367	7.097	7.193	797,530	-0.06(-0.80%)
May 22, 2008	7.106	7.338	7.106	7.251	1,099,085	+0.15(+2.17%)
May 21, 2008	7.241	7.280	7.039	7.097	1,576,242	-0.12(-1.60%)
May 20, 2008	7.299	7.396	7.116	7.212	742,519	-0.09(-1.19%)
May 19, 2008	7.212	7.396	7.097	7.299	1,620,239	+0.07(+0.93%)
May 16, 2008	7.290	7.290	7.116	7.232	753,844	+0.00(+0.00%)
May 15, 2008	7.222	7.290	7.183	7.232	965,121	-0.01(-0.13%)
May 14, 2008	7.261	7.318	7.203	7.241	1,295,994	-0.02(-0.27%)
May 13, 2008	7.203	7.280	7.116	7.261	652,111	+0.09(+1.21%)
May 12, 2008	7.164	7.232	7.097	7.174	809,654	+0.04(+0.54%)
May 09, 2008	7.116	7.280	7.039	7.135	606,353	-0.11(-1.46%)
May 08, 2008	7.116	7.241	6.991	7.241	1,139,543	+0.13(+1.76%)
May 07, 2008	7.434	7.434	7.087	7.116	1,379,294	-0.31(-4.16%)
May 06, 2008	7.222	7.425	7.155	7.425	1,117,462	+0.14(+1.99%)
May 05, 2008	7.290	7.347	7.183	7.280	1,073,493	-0.01(-0.13%)
May 02, 2008	7.550	7.550	7.232	7.290	1,515,845	-0.17(-2.33%)