Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	6.310	6.465	6.118	6.147	1,333,090	-0.30(-4.63%)
Sep 29, 2011	6.763	6.792	6.185	6.445	1,247,421	-0.13(-1.91%)
Sep 28, 2011	7.052	7.101	6.571	6.571	975,095	-0.47(-6.70%)
Sep 27, 2011	7.129	7.274	6.966	7.043	1,268,593	+0.13(+1.81%)
Sep 26, 2011	6.879	6.917	6.638	6.917	1,396,929	+0.13(+1.84%)
Sep 23, 2011	6.551	6.821	6.456	6.792	1,218,481	+0.24(+3.68%)
Sep 22, 2011	6.474	6.696	6.224	6.551	2,373,510	-0.19(-2.86%)
Sep 21, 2011	7.101	7.197	6.744	6.744	1,459,288	-0.35(-4.89%)
Sep 20, 2011	7.457	7.491	7.081	7.091	935,956	-0.34(-4.54%)
Sep 19, 2011	7.226	7.515	7.033	7.428	1,464,205	-0.01(-0.13%)
Sep 16, 2011	7.573	7.582	7.341	7.438	1,139,723	-0.06(-0.77%)
Sep 15, 2011	7.457	7.630	7.332	7.496	1,171,437	+0.17(+2.37%)
Sep 14, 2011	7.303	7.418	7.081	7.322	1,199,025	+0.12(+1.60%)
Sep 13, 2011	7.187	7.327	7.091	7.206	1,351,389	+0.09(+1.22%)
Sep 12, 2011	6.686	7.120	6.657	7.120	1,739,779	+0.29(+4.23%)
Sep 09, 2011	6.773	7.004	6.648	6.831	1,780,454	-0.05(-0.70%)
Sep 08, 2011	6.937	7.312	6.821	6.879	1,324,810	-0.13(-1.92%)
Sep 07, 2011	6.744	7.072	6.734	7.014	1,816,069	+0.44(+6.74%)
Sep 06, 2011	6.330	6.600	6.310	6.571	1,201,811	-0.05(-0.73%)
Sep 02, 2011	6.754	6.937	6.547	6.619	1,062,366	-0.34(-4.88%)
Sep 01, 2011	7.255	7.380	6.956	6.958	1,429,226	-0.29(-3.96%)
Aug 31, 2011	7.476	7.611	7.187	7.245	3,041,593	-0.17(-2.34%)
Aug 30, 2011	7.235	7.467	7.091	7.418	1,901,727	+0.15(+2.12%)
Aug 29, 2011	6.985	7.274	6.908	7.264	819,688	+0.40(+5.90%)
Aug 26, 2011	6.551	6.898	6.455	6.860	911,150	+0.21(+3.19%)
Aug 25, 2011	6.889	6.946	6.571	6.648	2,474,690	-0.19(-2.82%)
Aug 24, 2011	6.763	6.850	6.667	6.840	3,011,143	+0.08(+1.14%)
Aug 23, 2011	6.503	6.797	6.416	6.763	2,188,993	+0.33(+5.09%)
Aug 22, 2011	6.667	6.677	6.349	6.436	1,104,744	+0.02(+0.30%)
Aug 19, 2011	6.465	6.744	6.320	6.416	1,045,992	-0.17(-2.63%)
Aug 18, 2011	6.677	6.763	6.445	6.590	2,024,594	-0.40(-5.66%)
Aug 17, 2011	7.332	7.380	6.937	6.985	2,588,938	-0.31(-4.23%)
Aug 16, 2011	7.476	7.563	7.149	7.293	1,171,688	-0.33(-4.30%)
Aug 15, 2011	7.601	7.692	7.457	7.621	1,562,631	+0.10(+1.28%)
Aug 12, 2011	7.736	7.751	7.399	7.524	1,542,960	-0.14(-1.88%)
Aug 11, 2011	7.139	7.842	7.139	7.669	3,174,952	+0.60(+8.45%)
Aug 10, 2011	7.871	7.871	6.978	7.072	3,058,409	-0.43(-5.78%)
Aug 09, 2011	7.206	7.505	6.783	7.505	3,617,076	+0.88(+13.23%)
Aug 08, 2011	7.004	7.284	6.628	6.628	3,331,548	-0.69(-9.47%)
Aug 05, 2011	7.601	7.679	7.043	7.322	2,604,386	-0.16(-2.19%)
Aug 04, 2011	7.900	7.958	7.486	7.486	2,659,601	-0.57(-7.06%)
Aug 03, 2011	7.948	8.074	7.688	8.054	1,805,839	+0.14(+1.83%)
Aug 02, 2011	8.237	8.420	7.900	7.910	1,615,886	-0.43(-5.20%)
Aug 01, 2011	8.382	8.584	8.141	8.343	2,333,662	+0.09(+1.05%)
Jul 29, 2011	8.180	8.377	7.987	8.257	1,791,502	-0.04(-0.46%)
Jul 28, 2011	8.324	8.623	8.161	8.295	1,237,763	-0.03(-0.35%)
Jul 27, 2011	8.594	8.671	8.305	8.324	2,471,543	-0.41(-4.74%)
Jul 26, 2011	8.661	8.921	8.575	8.738	2,070,665	+0.12(+1.34%)
Jul 25, 2011	8.806	8.835	8.488	8.623	2,141,542	-0.40(-4.48%)
Jul 22, 2011	8.972	9.153	8.228	9.027	4,278,201	+0.78(+9.40%)
Jul 21, 2011	7.534	8.257	7.226	8.252	3,441,275	+0.07(+0.88%)
Jul 20, 2011	8.199	8.266	8.016	8.180	1,365,545	-0.06(-0.70%)
Jul 19, 2011	8.112	8.286	8.102	8.237	1,258,114	+0.20(+2.52%)
Jul 18, 2011	8.122	8.122	7.823	8.035	1,483,309	-0.11(-1.30%)
Jul 15, 2011	8.266	8.314	8.064	8.141	1,804,250	-0.06(-0.70%)
Jul 14, 2011	8.334	8.455	8.160	8.199	2,733,418	-0.13(-1.62%)
Jul 13, 2011	8.526	8.613	8.295	8.334	2,606,884	+0.06(+0.70%)
Jul 12, 2011	8.998	9.056	8.276	8.276	3,880,767	-0.90(-9.77%)
Jul 11, 2011	9.625	9.625	9.114	9.172	1,642,963	-0.22(-2.36%)
Jul 08, 2011	9.432	9.548	9.239	9.393	2,042,687	-0.25(-2.60%)
Jul 07, 2011	9.952	10.07	9.586	9.644	3,550,558	-0.14(-1.48%)
Jul 06, 2011	9.914	9.933	9.586	9.788	2,120,543	-0.13(-1.36%)
Jul 05, 2011	10.09	10.19	9.885	9.923	2,211,583	-0.13(-1.34%)