Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	8.504	8.765	8.447	8.582	143,224	+0.05(+0.56%)
Jul 29, 2004	8.128	8.794	8.128	8.533	358,424	+0.38(+4.61%)
Jul 28, 2004	8.447	8.485	8.013	8.157	419,406	-0.33(-3.86%)
Jul 27, 2004	8.524	8.582	8.234	8.485	391,196	+0.01(+0.11%)
Jul 26, 2004	8.504	8.601	8.350	8.476	304,183	+0.13(+1.62%)
Jul 23, 2004	8.919	8.987	8.283	8.341	257,513	-0.55(-6.18%)
Jul 22, 2004	8.331	8.977	8.312	8.890	476,965	+0.60(+7.21%)
Jul 21, 2004	9.141	9.189	8.292	8.292	547,592	-0.79(-8.70%)
Jul 20, 2004	8.938	9.083	8.795	9.083	318,080	+0.19(+2.17%)
Jul 19, 2004	8.852	9.083	8.784	8.890	444,296	+0.07(+0.77%)
Jul 16, 2004	9.150	9.295	8.707	8.823	602,455	-0.36(-3.89%)
Jul 15, 2004	9.073	9.257	8.929	9.179	394,515	+0.09(+0.95%)
Jul 14, 2004	9.353	9.401	9.035	9.093	393,374	-0.36(-3.78%)
Jul 13, 2004	9.372	9.671	9.353	9.449	326,274	-0.04(-0.41%)
Jul 12, 2004	9.690	9.825	9.295	9.488	491,900	-0.36(-3.62%)
Jul 09, 2004	9.768	9.970	9.739	9.845	203,273	+0.17(+1.79%)
Jul 08, 2004	9.681	9.903	9.623	9.671	485,158	-0.04(-0.40%)
Jul 07, 2004	9.980	10.03	9.604	9.710	507,560	-0.02(-0.20%)
Jul 06, 2004	10.26	10.27	9.555	9.729	499,367	-0.57(-5.52%)
Jul 02, 2004	10.57	10.57	9.970	10.30	584,928	-0.26(-2.47%)