Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	12.20	12.63	11.96	12.36	686,461	-0.94(-7.10%)
May 28, 2002	13.80	13.92	13.26	13.31	553,089	-0.49(-3.55%)
May 27, 2002	14.22	14.23	13.58	13.80	336,852	+0.00(+0.00%)
May 24, 2002	14.22	14.23	13.58	13.80	336,852	-0.64(-4.43%)
May 23, 2002	14.68	14.70	14.08	14.44	480,906	-0.22(-1.51%)
May 22, 2002	15.07	15.73	14.37	14.66	372,425	-0.59(-3.86%)
May 21, 2002	15.96	16.22	14.93	15.24	298,479	-0.57(-3.60%)
May 20, 2002	16.35	16.35	15.73	15.81	380,411	-0.58(-3.53%)
May 17, 2002	16.39	17.21	16.37	16.39	949,886	+0.06(+0.35%)
May 16, 2002	16.14	16.58	15.97	16.33	311,754	-0.06(-0.35%)
May 15, 2002	15.77	17.06	15.42	16.39	1,186,347	+0.58(+3.66%)
May 14, 2002	15.82	16.38	15.62	15.81	671,008	+0.44(+2.89%)
May 13, 2002	14.79	15.67	14.72	15.37	262,284	+0.54(+3.63%)
May 10, 2002	16.04	16.06	14.56	14.83	214,058	-0.86(-5.47%)
May 09, 2002	16.14	16.38	15.63	15.69	491,900	-0.50(-3.10%)
May 08, 2002	15.14	16.39	15.04	16.19	845,968	+1.73(+11.93%)
May 07, 2002	14.08	14.53	13.70	14.46	445,230	+0.39(+2.74%)
May 06, 2002	13.79	14.22	13.50	14.08	414,117	+0.26(+1.88%)
May 03, 2002	14.69	14.69	13.54	13.82	357,594	-0.98(-6.64%)
May 02, 2002	15.32	15.46	14.41	14.80	360,809	-0.20(-1.34%)
May 01, 2002	14.86	15.38	14.35	15.00	564,186	-0.18(-1.21%)
Apr 30, 2002	14.52	15.40	14.52	15.19	497,915	+0.67(+4.58%)
Apr 29, 2002	14.03	14.95	13.96	14.52	349,401	+0.40(+2.80%)
Apr 26, 2002	15.04	15.53	13.89	14.13	490,862	-1.12(-7.34%)
Apr 25, 2002	14.85	15.33	14.59	15.24	219,866	+0.17(+1.15%)
Apr 24, 2002	15.33	15.53	14.72	15.07	405,509	-0.07(-0.45%)
Apr 23, 2002	14.85	15.66	14.85	15.14	264,151	+0.33(+2.21%)
Apr 22, 2002	15.23	15.23	14.56	14.81	539,918	-0.45(-2.97%)
Apr 19, 2002	15.48	15.94	14.92	15.26	420,235	+0.02(+0.13%)
Apr 18, 2002	17.03	17.11	15.05	15.24	1,230,424	-1.78(-10.48%)
Apr 17, 2002	18.22	18.37	16.91	17.03	850,531	-0.95(-5.26%)
Apr 16, 2002	16.57	18.30	16.54	17.97	1,388,064	+1.58(+9.65%)
Apr 15, 2002	15.81	16.44	15.81	16.39	769,948	+0.53(+3.34%)
Apr 12, 2002	15.60	15.99	15.43	15.86	643,836	+0.27(+1.73%)
Apr 11, 2002	15.43	15.67	15.32	15.59	327,103	+0.17(+1.13%)
Apr 10, 2002	15.39	15.52	15.09	15.42	605,255	+0.13(+0.82%)
Apr 09, 2002	14.71	15.39	14.70	15.29	443,052	+0.45(+3.05%)
Apr 08, 2002	14.95	14.95	13.91	14.84	654,933	-0.04(-0.26%)
Apr 05, 2002	14.47	15.04	14.42	14.88	351,372	+0.41(+2.87%)
Apr 04, 2002	14.50	14.87	14.21	14.46	407,375	-0.17(-1.19%)
Apr 03, 2002	14.93	14.94	14.42	14.64	1,186,554	-0.29(-1.94%)
Apr 02, 2002	15.23	15.34	14.80	14.93	1,054,323	-0.21(-1.40%)
Apr 01, 2002	15.32	15.67	14.69	15.14	573,209	-0.43(-2.79%)
Mar 29, 2002	14.52	15.67	14.39	15.57	1,843,147	+0.00(+0.00%)
Mar 28, 2002	14.52	15.67	14.39	15.57	1,843,147	+0.14(+0.94%)
Mar 27, 2002	14.61	15.43	14.61	15.43	580,054	+0.72(+4.92%)
Mar 26, 2002	14.96	14.99	14.14	14.70	1,979,215	-0.25(-1.68%)
Mar 25, 2002	14.47	15.18	14.41	14.96	1,427,059	+0.48(+3.33%)
Mar 22, 2002	14.09	14.48	14.08	14.47	731,264	+0.40(+2.81%)
Mar 21, 2002	13.50	14.17	13.40	14.08	465,350	+0.58(+4.29%)
Mar 20, 2002	13.61	13.73	13.31	13.50	570,098	-0.39(-2.78%)
Mar 19, 2002	13.50	14.08	13.45	13.88	485,158	+0.43(+3.23%)
Mar 18, 2002	13.53	13.65	13.07	13.45	807,077	-0.12(-0.85%)
Mar 15, 2002	12.00	13.60	11.43	13.57	2,015,618	+2.22(+19.54%)
Mar 14, 2002	11.52	11.86	11.04	11.35	485,262	-0.35(-2.97%)
Mar 13, 2002	12.01	12.05	11.33	11.70	326,792	-0.53(-4.34%)
Mar 12, 2002	12.49	12.49	12.12	12.23	328,970	-0.36(-2.84%)
Mar 11, 2002	12.53	12.73	12.00	12.58	435,999	+0.08(+0.62%)
Mar 08, 2002	12.21	12.86	12.05	12.51	1,125,157	+0.30(+2.45%)
Mar 07, 2002	12.24	12.33	11.96	12.21	516,479	+0.01(+0.08%)
Mar 06, 2002	12.19	12.29	11.71	12.20	657,941	-0.04(-0.32%)
Mar 05, 2002	12.05	12.29	11.83	12.24	910,580	+0.24(+2.01%)
Mar 04, 2002	10.80	12.05	10.61	11.99	1,250,336	+1.18(+10.87%)