Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.671	2.796	2.594	2.777	1,144,520	+0.12(+4.35%)
May 28, 2009	2.748	2.748	2.439	2.661	1,514,194	-0.07(-2.47%)
May 27, 2009	2.603	2.738	2.517	2.729	1,019,325	+0.22(+8.85%)
May 26, 2009	2.285	2.603	2.179	2.507	2,098,832	+0.19(+8.33%)
May 22, 2009	2.343	2.488	2.314	2.314	945,153	+0.00(+0.00%)
May 21, 2009	2.343	2.459	2.179	2.314	835,009	-0.13(-5.51%)
May 20, 2009	2.681	2.690	2.295	2.449	1,203,706	-0.16(-6.27%)
May 19, 2009	2.304	2.690	2.237	2.613	1,875,531	+0.31(+13.39%)
May 18, 2009	1.967	2.304	1.890	2.304	1,392,103	+0.38(+19.50%)
May 15, 2009	1.938	1.986	1.880	1.928	687,461	+0.00(+0.00%)
May 14, 2009	1.765	1.957	1.765	1.928	598,561	+0.13(+6.95%)
May 13, 2009	1.784	1.919	1.755	1.803	743,206	-0.03(-1.58%)
May 12, 2009	1.957	1.957	1.707	1.832	917,138	-0.11(-5.47%)
May 11, 2009	1.919	1.977	1.851	1.938	549,962	-0.05(-2.43%)
May 08, 2009	1.861	2.025	1.774	1.986	840,475	+0.16(+8.99%)
May 07, 2009	2.025	2.044	1.707	1.822	1,207,945	-0.18(-9.13%)
May 06, 2009	1.996	2.025	1.784	2.006	1,610,746	+0.06(+2.97%)
May 05, 2009	2.160	2.160	1.900	1.948	2,248,339	-0.13(-6.05%)
May 04, 2009	1.996	2.121	1.900	2.073	1,910,232	+0.14(+7.50%)