Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	7.029	7.540	6.643	7.492	502,167	+0.41(+5.86%)
Sep 27, 2002	6.730	7.095	6.431	7.077	330,215	+0.07(+0.96%)
Sep 26, 2002	7.155	7.280	6.769	7.010	392,877	-0.12(-1.62%)
Sep 25, 2002	6.682	7.135	6.681	7.126	658,459	+0.54(+8.20%)
Sep 24, 2002	6.653	6.778	6.181	6.586	1,561,780	-0.11(-1.59%)
Sep 23, 2002	7.619	7.619	6.663	6.692	373,649	-0.99(-12.92%)
Sep 20, 2002	7.627	7.743	7.299	7.685	23,770,504	+0.11(+1.52%)
Sep 19, 2002	8.032	8.090	7.482	7.570	240,401	-0.49(-6.09%)
Sep 18, 2002	8.206	8.389	8.051	8.061	193,420	-0.13(-1.65%)
Sep 17, 2002	8.803	9.102	8.196	8.196	123,519	-0.60(-6.80%)
Sep 16, 2002	8.601	8.919	8.591	8.794	108,134	+0.18(+2.13%)
Sep 13, 2002	8.688	8.871	8.601	8.610	197,195	-0.18(-2.08%)
Sep 12, 2002	9.054	9.150	8.514	8.794	224,170	-0.54(-5.79%)
Sep 11, 2002	9.025	9.633	9.015	9.334	254,091	+0.31(+3.42%)
Sep 10, 2002	9.111	9.594	8.880	9.025	193,903	-0.01(-0.11%)
Sep 09, 2002	8.678	9.102	8.591	9.035	174,182	+0.02(+0.21%)
Sep 06, 2002	8.254	9.112	8.254	9.015	208,679	+0.77(+9.36%)
Sep 05, 2002	8.080	8.292	8.080	8.244	493,226	-0.14(-1.72%)
Sep 04, 2002	8.215	8.447	7.839	8.389	32,150,332	+0.17(+2.11%)
Sep 03, 2002	8.688	8.765	8.071	8.215	662,462	-0.49(-5.65%)
Aug 30, 2002	9.372	9.381	8.678	8.707	315,073	-0.67(-7.19%)
Aug 29, 2002	9.420	9.527	9.131	9.382	165,154	-0.04(-0.41%)
Aug 28, 2002	9.372	9.488	9.015	9.420	155,734	+0.03(+0.31%)
Aug 27, 2002	10.25	10.35	9.382	9.392	122,958	-0.84(-8.20%)
Aug 26, 2002	10.17	10.35	9.517	10.23	153,118	+0.40(+4.12%)
Aug 23, 2002	10.60	10.60	9.690	9.825	148,098	-0.78(-7.32%)
Aug 22, 2002	10.40	10.71	10.12	10.60	316,940	+0.20(+1.90%)
Aug 21, 2002	10.31	10.44	10.03	10.40	200,403	+0.35(+3.45%)
Aug 20, 2002	10.48	10.61	9.816	10.06	298,686	-0.21(-2.07%)
Aug 16, 2002	9.401	10.33	9.257	10.27	213,950	+0.66(+6.82%)
Aug 15, 2002	9.382	9.661	9.093	9.613	212,432	+0.29(+3.10%)
Aug 14, 2002	9.006	9.363	8.524	9.324	344,527	+0.43(+4.88%)
Aug 13, 2002	9.582	9.604	8.823	8.890	426,062	-0.52(-5.53%)
Aug 12, 2002	8.774	9.536	8.610	9.411	26,166,222	+0.32(+3.50%)
Aug 07, 2002	9.199	9.575	8.745	9.093	415,983	+0.18(+2.06%)
Aug 06, 2002	8.244	9.064	8.196	8.909	253,572	+0.80(+9.87%)
Aug 05, 2002	8.437	8.562	7.974	8.109	293,833	-0.28(-3.33%)
Aug 02, 2002	8.485	8.765	8.109	8.389	403,642	-0.49(-5.53%)
Aug 01, 2002	9.623	9.739	8.755	8.880	462,144	-0.76(-7.91%)
Jul 31, 2002	10.27	10.38	9.507	9.642	428,014	-0.70(-6.81%)
Jul 30, 2002	9.584	10.45	9.584	10.35	279,293	+0.58(+5.93%)
Jul 29, 2002	9.527	10.12	9.436	9.768	258,318	+0.61(+6.63%)
Jul 26, 2002	9.083	9.652	8.929	9.160	577,637	+0.14(+1.60%)
Jul 25, 2002	9.980	9.980	8.389	9.015	169,992,288	-1.04(-10.35%)
Jul 24, 2002	9.305	10.12	8.736	10.06	721,930	+0.69(+7.41%)
Jul 23, 2002	10.22	10.22	8.948	9.363	620,190	-0.86(-8.40%)
Jul 22, 2002	10.63	10.67	9.999	10.22	389,019	-0.41(-3.90%)
Jul 19, 2002	11.23	11.33	10.42	10.64	670,282	-1.75(-14.10%)
Jul 17, 2002	12.83	13.50	12.00	12.38	452,386	-0.20(-1.61%)
Jul 12, 2002	12.46	13.10	12.40	12.58	442,222	+0.26(+2.10%)
Jul 11, 2002	11.93	12.49	11.43	12.32	638,028	+0.26(+2.17%)
Jul 10, 2002	12.39	12.44	11.75	12.06	239,053	-0.18(-1.50%)
Jul 09, 2002	13.00	12.82	11.94	12.25	648,918	-0.75(-5.79%)
Jul 08, 2002	14.51	14.58	14.08	13.00	441,496	-1.51(-10.43%)
Jul 05, 2002	13.31	14.55	13.09	14.51	296,301	+1.52(+11.73%)
Jul 04, 2002	12.30	13.04	11.86	12.99	310,302	+0.00(+0.00%)
Jul 03, 2002	12.30	13.04	11.86	12.99	310,302	+0.55(+4.42%)
Jul 02, 2002	12.78	12.99	12.24	12.44	598,203	-0.39(-3.01%)