Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	4.204	4.763	4.204	4.667	2,453,012	+0.51(+12.30%)
Sep 29, 2008	4.416	4.484	4.136	4.156	1,444,879	-0.34(-7.51%)
Sep 26, 2008	4.455	4.551	4.329	4.493	1,882,155	+0.01(+0.22%)
Sep 25, 2008	4.657	4.657	4.464	4.484	2,276,790	-0.10(-2.11%)
Sep 24, 2008	4.975	5.120	4.542	4.580	2,574,444	-0.40(-7.95%)
Sep 23, 2008	4.985	5.091	4.898	4.975	1,694,400	-0.02(-0.39%)
Sep 22, 2008	5.303	5.303	4.927	4.995	1,994,063	-0.33(-6.16%)
Sep 19, 2008	5.438	5.911	5.226	5.322	3,378,735	+0.24(+4.74%)
Sep 18, 2008	5.110	5.216	4.783	5.081	2,198,554	+0.09(+1.74%)
Sep 17, 2008	5.043	5.178	4.975	4.995	1,268,707	-0.13(-2.45%)
Sep 16, 2008	5.033	5.120	4.850	5.120	1,421,494	+0.02(+0.38%)
Sep 15, 2008	5.216	5.342	5.091	5.101	1,019,507	-0.22(-4.17%)
Sep 12, 2008	5.390	5.433	5.236	5.322	913,955	-0.13(-2.30%)
Sep 11, 2008	5.361	5.554	5.284	5.448	789,210	-0.06(-1.05%)
Sep 10, 2008	5.727	5.727	5.371	5.506	1,702,564	-0.10(-1.72%)
Sep 09, 2008	5.814	5.891	5.573	5.602	958,774	-0.19(-3.33%)
Sep 08, 2008	5.882	6.075	5.559	5.795	1,322,807	+0.04(+0.67%)
Sep 05, 2008	5.689	5.824	5.670	5.756	838,057	+0.01(+0.17%)
Sep 04, 2008	5.834	5.882	5.708	5.747	725,410	-0.12(-1.97%)
Sep 03, 2008	5.940	6.017	5.843	5.862	1,806,557	-0.08(-1.30%)
Sep 02, 2008	6.094	6.171	5.891	5.940	1,188,871	+0.00(+0.00%)
Aug 29, 2008	5.959	5.988	5.843	5.940	611,430	-0.04(-0.65%)
Aug 28, 2008	5.997	6.026	5.930	5.978	1,131,357	-0.01(-0.16%)
Aug 27, 2008	5.978	6.046	5.891	5.988	1,080,561	+0.00(+0.00%)
Aug 26, 2008	6.017	6.075	5.911	5.988	770,131	-0.05(-0.80%)
Aug 25, 2008	6.132	6.132	5.959	6.036	707,196	-0.13(-2.03%)
Aug 22, 2008	6.152	6.277	6.113	6.161	1,584,906	+0.04(+0.63%)
Aug 21, 2008	6.161	6.383	6.094	6.123	574,292	-0.13(-2.01%)
Aug 20, 2008	6.219	6.402	6.132	6.248	867,541	+0.07(+1.09%)
Aug 19, 2008	6.200	6.287	6.152	6.181	551,185	-0.09(-1.38%)
Aug 18, 2008	6.518	6.518	6.190	6.267	776,660	-0.25(-3.85%)
Aug 15, 2008	6.672	6.672	6.373	6.518	1,127,026	-0.04(-0.59%)
Aug 14, 2008	6.547	6.653	6.499	6.557	904,461	-0.05(-0.73%)
Aug 13, 2008	6.499	6.663	6.345	6.605	1,074,131	+0.07(+1.03%)
Aug 12, 2008	6.460	6.566	6.412	6.537	1,618,115	+0.00(+0.00%)
Aug 11, 2008	6.373	6.595	6.258	6.537	1,754,822	+0.18(+2.88%)
Aug 08, 2008	6.084	6.373	6.026	6.354	930,439	+0.29(+4.77%)
Aug 07, 2008	5.978	6.161	5.891	6.065	1,458,484	+0.04(+0.64%)
Aug 06, 2008	5.862	6.036	5.752	6.026	2,147,536	+0.13(+2.29%)
Aug 05, 2008	5.776	5.930	5.718	5.891	1,287,414	+0.31(+5.53%)
Aug 04, 2008	5.689	5.708	5.496	5.583	1,171,836	-0.10(-1.70%)
Aug 01, 2008	5.785	5.834	5.602	5.679	2,027,394	-0.42(-6.95%)
Jul 31, 2008	6.229	6.354	6.055	6.104	2,016,480	-0.30(-4.67%)
Jul 30, 2008	6.508	6.508	6.200	6.402	2,402,289	-0.06(-0.90%)
Jul 29, 2008	6.460	6.624	5.978	6.460	1,540,742	+0.27(+4.36%)
Jul 28, 2008	6.277	6.441	6.123	6.190	1,003,048	-0.20(-3.17%)
Jul 25, 2008	6.508	6.576	6.229	6.393	1,445,106	-0.03(-0.45%)
Jul 24, 2008	6.672	6.701	6.402	6.422	1,177,429	-0.20(-3.06%)
Jul 23, 2008	6.547	6.845	6.537	6.624	1,293,003	-0.10(-1.43%)
Jul 22, 2008	6.576	6.740	6.480	6.721	1,206,493	+0.13(+2.05%)
Jul 21, 2008	6.547	6.605	6.287	6.586	648,440	+0.08(+1.19%)
Jul 18, 2008	6.586	6.605	6.393	6.508	978,066	-0.04(-0.59%)
Jul 17, 2008	6.586	6.701	6.422	6.547	1,242,768	+0.00(+0.00%)
Jul 16, 2008	6.267	6.643	6.219	6.547	1,244,043	+0.31(+4.95%)
Jul 15, 2008	6.007	6.364	5.891	6.239	1,510,625	+0.15(+2.54%)
Jul 14, 2008	6.267	6.422	6.017	6.084	1,047,824	-0.31(-4.83%)
Jul 11, 2008	6.239	6.441	6.075	6.393	931,379	+0.09(+1.38%)
Jul 10, 2008	6.171	6.354	6.104	6.306	977,385	+0.13(+2.19%)
Jul 09, 2008	6.402	6.451	6.171	6.171	886,412	-0.21(-3.32%)
Jul 08, 2008	6.219	6.393	6.123	6.383	1,029,414	+0.18(+2.95%)
Jul 07, 2008	6.373	6.422	6.104	6.200	1,326,364	-0.13(-1.98%)
Jul 04, 2008	6.354	6.460	6.277	6.325	680,623	+0.00(+0.00%)
Jul 03, 2008	6.354	6.460	6.277	6.325	680,623	-0.02(-0.30%)
Jul 02, 2008	6.528	6.528	6.277	6.345	1,111,305	-0.20(-3.09%)