Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	3.738	3.825	3.671	3.700	1,962,197	-0.06(-1.54%)
Aug 30, 2010	3.757	3.839	3.719	3.757	1,338,622	-0.03(-0.76%)
Aug 27, 2010	3.777	3.834	3.613	3.786	2,458,641	+0.08(+2.08%)
Aug 26, 2010	3.902	3.950	3.700	3.709	1,175,401	-0.16(-4.23%)
Aug 25, 2010	3.902	3.950	3.748	3.873	1,831,798	-0.07(-1.71%)
Aug 24, 2010	4.018	4.095	3.921	3.940	1,083,645	-0.16(-3.99%)
Aug 23, 2010	4.075	4.162	4.037	4.104	1,672,308	+0.08(+1.91%)
Aug 20, 2010	4.066	4.145	3.969	4.027	1,230,988	-0.10(-2.34%)
Aug 19, 2010	4.201	4.278	4.018	4.123	1,067,046	-0.13(-2.95%)
Aug 18, 2010	4.229	4.278	4.172	4.249	645,250	+0.00(+0.00%)
Aug 17, 2010	4.085	4.307	4.056	4.249	1,046,635	+0.23(+5.76%)
Aug 16, 2010	3.998	4.075	3.873	4.018	1,202,987	+0.01(+0.24%)
Aug 13, 2010	3.940	4.046	3.902	4.008	1,174,951	+0.05(+1.22%)
Aug 12, 2010	3.806	4.046	3.777	3.960	1,381,100	+0.02(+0.49%)
Aug 11, 2010	4.355	4.364	3.892	3.940	2,276,069	-0.57(-12.61%)
Aug 10, 2010	4.624	4.653	4.508	4.509	1,443,986	-0.20(-4.29%)
Aug 09, 2010	4.605	4.721	4.596	4.711	985,247	+0.15(+3.38%)
Aug 06, 2010	4.576	4.711	4.441	4.557	849,233	-0.13(-2.67%)
Aug 05, 2010	4.634	4.721	4.605	4.682	525,956	+0.00(+0.00%)
Aug 04, 2010	4.673	4.730	4.644	4.682	611,379	+0.04(+0.83%)
Aug 03, 2010	4.673	4.750	4.557	4.644	1,186,454	-0.07(-1.43%)
Aug 02, 2010	4.576	4.735	4.490	4.711	2,147,699	+0.27(+6.07%)
Jul 30, 2010	4.335	4.490	4.287	4.441	905,047	+0.05(+1.10%)
Jul 29, 2010	4.538	4.605	4.278	4.393	1,280,426	-0.10(-2.15%)
Jul 28, 2010	4.692	4.779	4.441	4.490	2,749,473	-0.18(-3.92%)
Jul 27, 2010	4.952	4.962	4.403	4.673	5,149,366	-0.24(-4.90%)
Jul 26, 2010	4.721	4.942	4.721	4.914	2,793,640	+0.20(+4.29%)
Jul 23, 2010	4.480	4.740	4.451	4.711	1,198,969	+0.17(+3.82%)
Jul 22, 2010	4.384	4.567	4.355	4.538	1,386,835	+0.25(+5.84%)
Jul 21, 2010	4.384	4.461	4.249	4.287	1,638,326	-0.03(-0.67%)
Jul 20, 2010	4.114	4.316	4.027	4.316	1,322,112	+0.10(+2.28%)
Jul 19, 2010	4.307	4.336	4.104	4.220	819,098	-0.03(-0.68%)
Jul 16, 2010	4.461	4.480	4.201	4.249	1,343,855	-0.24(-5.36%)
Jul 15, 2010	4.586	4.586	4.355	4.490	1,424,406	-0.11(-2.31%)
Jul 14, 2010	4.528	4.730	4.509	4.596	2,077,473	+0.07(+1.49%)
Jul 13, 2010	4.307	4.605	4.307	4.528	1,750,098	+0.34(+8.05%)
Jul 12, 2010	4.229	4.287	4.143	4.191	920,198	-0.06(-1.36%)
Jul 09, 2010	4.008	4.249	3.969	4.249	1,116,327	+0.24(+6.01%)
Jul 08, 2010	3.931	4.027	3.806	4.008	1,335,047	+0.14(+3.74%)
Jul 07, 2010	3.671	3.892	3.671	3.863	1,142,101	+0.23(+6.37%)
Jul 06, 2010	3.834	3.912	3.584	3.632	1,619,810	-0.11(-2.84%)
Jul 02, 2010	3.671	3.767	3.594	3.738	1,363,554	+0.04(+1.04%)
Jul 01, 2010	3.806	3.849	3.555	3.700	2,255,650	-0.13(-3.27%)
Jun 30, 2010	3.912	4.008	3.806	3.825	1,723,186	-0.11(-2.70%)
Jun 29, 2010	3.979	4.037	3.844	3.931	2,065,659	-0.16(-4.00%)
Jun 25, 2010	4.046	4.143	3.969	4.095	2,821,442	+0.09(+2.16%)
Jun 24, 2010	4.104	4.114	3.960	4.008	1,475,422	-0.14(-3.48%)
Jun 23, 2010	4.249	4.249	4.119	4.152	1,565,672	-0.10(-2.27%)
Jun 22, 2010	4.307	4.461	4.239	4.249	2,611,925	-0.03(-0.68%)
Jun 21, 2010	4.567	4.596	4.229	4.278	2,886,277	-0.22(-4.93%)
Jun 18, 2010	4.480	4.528	4.388	4.499	1,518,336	+0.06(+1.30%)
Jun 17, 2010	4.519	4.538	4.297	4.441	1,526,657	-0.03(-0.65%)
Jun 16, 2010	4.547	4.557	4.403	4.470	2,784,559	-0.13(-2.93%)
Jun 15, 2010	4.393	4.624	4.335	4.605	1,306,107	+0.25(+5.75%)
Jun 14, 2010	4.355	4.461	4.307	4.355	2,944,175	+0.12(+2.73%)
Jun 11, 2010	4.095	4.239	4.027	4.239	1,596,501	+0.07(+1.62%)
Jun 10, 2010	4.114	4.191	4.075	4.172	3,214,241	+0.18(+4.59%)
Jun 09, 2010	4.143	4.258	3.931	3.989	2,466,235	-0.10(-2.36%)
Jun 08, 2010	4.268	4.287	3.950	4.085	3,471,843	-0.17(-4.07%)
Jun 07, 2010	4.528	4.644	4.239	4.258	2,287,039	-0.25(-5.56%)
Jun 04, 2010	4.808	4.865	4.490	4.509	2,185,924	-0.51(-10.17%)
Jun 03, 2010	5.087	5.154	4.914	5.019	2,092,286	-0.09(-1.70%)
Jun 02, 2010	4.875	5.116	4.817	5.106	2,087,389	+0.25(+5.16%)