Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	10.61	10.67	10.48	10.52	911,995	-0.06(-0.55%)
Sep 28, 2006	10.56	10.62	10.17	10.58	1,142,931	+0.06(+0.55%)
Sep 27, 2006	10.46	10.61	10.34	10.52	585,102	+0.02(+0.18%)
Sep 26, 2006	10.32	10.57	10.13	10.50	1,528,844	+0.22(+2.16%)
Sep 25, 2006	10.05	10.31	9.960	10.28	1,044,082	+0.23(+2.30%)
Sep 22, 2006	10.17	10.22	9.883	10.05	1,157,343	-0.19(-1.88%)
Sep 21, 2006	10.61	10.65	10.14	10.24	776,548	-0.37(-3.45%)
Sep 20, 2006	10.37	10.62	10.36	10.61	930,662	+0.29(+2.80%)
Sep 19, 2006	10.44	10.50	10.09	10.32	1,017,472	-0.15(-1.47%)
Sep 18, 2006	10.49	10.59	10.38	10.47	960,443	-0.10(-0.91%)
Sep 15, 2006	10.77	10.77	10.33	10.57	1,906,554	-0.04(-0.36%)
Sep 14, 2006	10.56	10.68	10.46	10.61	896,552	-0.03(-0.27%)
Sep 13, 2006	10.61	10.67	10.38	10.64	1,100,722	-0.04(-0.36%)
Sep 12, 2006	10.41	10.72	10.40	10.67	1,351,041	+0.29(+2.78%)
Sep 11, 2006	10.32	10.51	10.19	10.38	1,029,272	-0.05(-0.46%)
Sep 08, 2006	10.43	10.54	10.32	10.43	627,366	+0.05(+0.46%)
Sep 07, 2006	10.18	10.56	10.10	10.38	893,882	+0.10(+0.94%)
Sep 06, 2006	10.52	10.53	10.18	10.29	1,478,718	-0.27(-2.56%)
Sep 05, 2006	10.55	10.61	10.32	10.56	917,335	+0.04(+0.37%)
Sep 01, 2006	10.49	10.59	10.39	10.52	1,203,641	+0.06(+0.55%)
Aug 31, 2006	10.42	10.53	10.35	10.46	1,446,600	+0.15(+1.50%)
Aug 30, 2006	9.690	10.37	9.594	10.31	1,984,088	+0.66(+6.79%)
Aug 29, 2006	9.642	9.661	9.507	9.652	2,156,181	+0.00(+0.00%)
Aug 28, 2006	9.469	9.652	9.372	9.652	2,372,137	+0.23(+2.46%)
Aug 25, 2006	9.420	9.536	9.295	9.420	612,695	-0.05(-0.51%)
Aug 24, 2006	9.498	9.575	9.295	9.469	663,767	+0.03(+0.31%)
Aug 23, 2006	9.700	9.700	9.285	9.440	1,199,298	+0.11(+1.14%)
Aug 22, 2006	9.257	9.507	9.237	9.334	613,870	+0.03(+0.31%)
Aug 21, 2006	9.507	9.507	9.276	9.305	565,040	-0.28(-2.92%)
Aug 18, 2006	9.613	9.613	9.305	9.584	451,954	+0.02(+0.20%)
Aug 17, 2006	9.575	9.690	9.478	9.565	861,845	-0.08(-0.80%)
Aug 16, 2006	9.642	9.690	9.594	9.642	1,531,726	+0.08(+0.81%)
Aug 15, 2006	9.353	9.642	9.247	9.565	881,063	+0.35(+3.77%)
Aug 14, 2006	8.977	9.305	8.948	9.218	688,615	+0.28(+3.13%)
Aug 11, 2006	9.141	9.208	8.919	8.938	1,023,581	-0.25(-2.73%)
Aug 10, 2006	8.697	9.343	8.678	9.189	1,175,821	+0.45(+5.19%)
Aug 09, 2006	9.054	9.382	8.717	8.736	1,068,184	-0.20(-2.27%)
Aug 08, 2006	9.536	9.555	8.938	8.938	1,191,670	-0.47(-5.02%)
Aug 07, 2006	9.237	9.633	9.237	9.411	1,465,293	+0.07(+0.72%)
Aug 04, 2006	9.440	9.642	9.189	9.343	1,272,825	+0.01(+0.10%)
Aug 03, 2006	8.987	9.401	8.832	9.334	887,557	+0.21(+2.33%)
Aug 02, 2006	9.035	9.170	8.919	9.122	791,977	+0.17(+1.94%)
Aug 01, 2006	9.035	9.141	8.774	8.948	917,013	-0.16(-1.80%)
Jul 31, 2006	9.035	9.141	8.977	9.112	1,838,605	-0.01(-0.11%)
Jul 28, 2006	8.842	9.189	8.743	9.122	707,057	+0.34(+3.84%)
Jul 27, 2006	8.755	8.938	8.717	8.784	833,074	+0.12(+1.33%)
Jul 26, 2006	8.659	8.890	8.437	8.668	752,343	-0.01(-0.11%)
Jul 25, 2006	8.456	8.755	8.389	8.678	944,531	+0.22(+2.62%)
Jul 24, 2006	8.148	8.572	8.196	8.456	639,154	+0.31(+3.79%)
Jul 21, 2006	8.408	8.495	8.071	8.148	624,088	-0.30(-3.54%)
Jul 20, 2006	8.832	8.996	8.418	8.447	692,199	-0.37(-4.16%)
Jul 19, 2006	8.476	8.958	8.466	8.813	1,109,924	+0.34(+3.98%)
Jul 18, 2006	8.485	8.610	8.186	8.476	1,031,889	+0.08(+0.92%)
Jul 17, 2006	8.456	8.668	8.360	8.398	847,593	-0.08(-0.91%)
Jul 14, 2006	8.263	8.572	8.128	8.476	1,440,825	+0.18(+2.21%)
Jul 13, 2006	8.591	8.717	8.283	8.292	1,178,633	-0.36(-4.12%)
Jul 12, 2006	9.044	9.199	8.630	8.649	772,549	-0.43(-4.78%)
Jul 11, 2006	8.813	9.102	8.582	9.083	1,273,692	+0.26(+2.95%)
Jul 10, 2006	9.006	9.314	8.813	8.823	2,160,511	-0.18(-2.03%)
Jul 07, 2006	8.987	9.044	8.784	9.006	1,358,091	-0.02(-0.21%)
Jul 06, 2006	9.025	9.208	8.909	9.025	686,505	+0.08(+0.86%)
Jul 05, 2006	9.122	9.179	8.765	8.948	1,498,705	-0.31(-3.33%)