Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	6.320	6.475	6.128	6.156	1,331,022	-0.30(-4.63%)
Sep 29, 2011	6.774	6.803	6.195	6.455	1,245,487	-0.13(-1.91%)
Sep 28, 2011	7.063	7.112	6.581	6.581	973,583	-0.47(-6.70%)
Sep 27, 2011	7.140	7.285	6.976	7.054	1,266,625	+0.13(+1.81%)
Sep 26, 2011	6.890	6.928	6.648	6.928	1,394,763	+0.13(+1.84%)
Sep 23, 2011	6.562	6.832	6.466	6.803	1,216,591	+0.24(+3.68%)
Sep 22, 2011	6.484	6.706	6.233	6.562	2,369,829	-0.19(-2.86%)
Sep 21, 2011	7.112	7.208	6.755	6.755	1,457,024	-0.35(-4.89%)
Sep 20, 2011	7.469	7.502	7.092	7.102	934,504	-0.34(-4.54%)
Sep 19, 2011	7.237	7.526	7.044	7.440	1,461,933	-0.01(-0.13%)
Sep 16, 2011	7.584	7.594	7.353	7.449	1,137,955	-0.06(-0.77%)
Sep 15, 2011	7.469	7.642	7.343	7.507	1,169,620	+0.17(+2.37%)
Sep 14, 2011	7.314	7.430	7.092	7.333	1,197,165	+0.12(+1.60%)
Sep 13, 2011	7.198	7.338	7.102	7.218	1,349,293	+0.09(+1.22%)
Sep 12, 2011	6.697	7.131	6.668	7.131	1,737,080	+0.29(+4.23%)
Sep 09, 2011	6.783	7.015	6.658	6.841	1,777,692	-0.05(-0.70%)
Sep 08, 2011	6.947	7.324	6.832	6.890	1,322,755	-0.14(-1.92%)
Sep 07, 2011	6.755	7.083	6.745	7.025	1,813,252	+0.44(+6.74%)
Sep 06, 2011	6.340	6.610	6.320	6.581	1,199,946	-0.05(-0.73%)
Sep 02, 2011	6.764	6.947	6.557	6.629	1,060,719	-0.34(-4.88%)
Sep 01, 2011	7.266	7.391	6.967	6.969	1,427,010	-0.29(-3.96%)
Aug 31, 2011	7.488	7.623	7.198	7.256	3,036,876	-0.17(-2.34%)
Aug 30, 2011	7.247	7.478	7.102	7.430	1,898,777	+0.15(+2.12%)
Aug 29, 2011	6.996	7.285	6.919	7.276	818,417	+0.41(+5.90%)
Aug 26, 2011	6.562	6.909	6.465	6.870	909,737	+0.21(+3.19%)
Aug 25, 2011	6.899	6.957	6.581	6.658	2,470,852	-0.19(-2.82%)
Aug 24, 2011	6.774	6.861	6.677	6.851	3,006,472	+0.08(+1.14%)
Aug 23, 2011	6.513	6.808	6.426	6.774	2,185,598	+0.33(+5.09%)
Aug 22, 2011	6.677	6.687	6.359	6.446	1,103,031	+0.02(+0.30%)
Aug 19, 2011	6.475	6.755	6.330	6.426	1,044,369	-0.17(-2.63%)
Aug 18, 2011	6.687	6.774	6.455	6.600	2,021,454	-0.40(-5.66%)
Aug 17, 2011	7.343	7.391	6.947	6.996	2,584,922	-0.31(-4.23%)
Aug 16, 2011	7.488	7.575	7.160	7.305	1,169,871	-0.33(-4.30%)
Aug 15, 2011	7.613	7.704	7.469	7.633	1,560,207	+0.10(+1.28%)
Aug 12, 2011	7.748	7.763	7.411	7.536	1,540,567	-0.14(-1.88%)
Aug 11, 2011	7.150	7.855	7.150	7.681	3,170,027	+0.60(+8.45%)
Aug 10, 2011	7.883	7.883	6.989	7.083	3,053,666	-0.43(-5.78%)
Aug 09, 2011	7.218	7.517	6.793	7.517	3,611,466	+0.88(+13.23%)
Aug 08, 2011	7.015	7.295	6.639	6.639	3,326,381	-0.69(-9.47%)
Aug 05, 2011	7.613	7.690	7.054	7.333	2,600,346	-0.16(-2.19%)
Aug 04, 2011	7.912	7.970	7.497	7.497	2,655,476	-0.57(-7.06%)
Aug 03, 2011	7.961	8.086	7.700	8.067	1,803,038	+0.14(+1.83%)
Aug 02, 2011	8.250	8.433	7.912	7.922	1,613,380	-0.43(-5.20%)
Aug 01, 2011	8.395	8.598	8.154	8.356	2,330,043	+0.09(+1.05%)
Jul 29, 2011	8.192	8.390	7.999	8.269	1,788,723	-0.04(-0.46%)
Jul 28, 2011	8.337	8.636	8.173	8.308	1,235,843	-0.03(-0.35%)
Jul 27, 2011	8.607	8.684	8.318	8.337	2,467,710	-0.41(-4.74%)
Jul 26, 2011	8.675	8.935	8.588	8.752	2,067,453	+0.12(+1.34%)
Jul 25, 2011	8.819	8.848	8.501	8.636	2,138,220	-0.41(-4.48%)
Jul 22, 2011	8.986	9.167	8.241	9.041	4,271,565	+0.78(+9.40%)
Jul 21, 2011	7.546	8.269	7.237	8.265	3,435,937	+0.07(+0.88%)
Jul 20, 2011	8.212	8.279	8.028	8.192	1,363,427	-0.06(-0.70%)
Jul 19, 2011	8.125	8.298	8.115	8.250	1,256,163	+0.20(+2.52%)
Jul 18, 2011	8.134	8.134	7.835	8.048	1,481,008	-0.11(-1.30%)
Jul 15, 2011	8.279	8.327	8.076	8.154	1,801,452	-0.06(-0.71%)
Jul 14, 2011	8.347	8.468	8.173	8.212	2,729,179	-0.14(-1.62%)
Jul 13, 2011	8.540	8.626	8.308	8.347	2,602,841	+0.06(+0.70%)
Jul 12, 2011	9.012	9.070	8.289	8.289	3,874,747	-0.90(-9.77%)
Jul 11, 2011	9.640	9.640	9.128	9.186	1,640,415	-0.22(-2.36%)
Jul 08, 2011	9.447	9.562	9.254	9.408	2,039,519	-0.25(-2.60%)
Jul 07, 2011	9.968	10.08	9.601	9.659	3,545,051	-0.14(-1.48%)
Jul 06, 2011	9.929	9.948	9.601	9.804	2,117,254	-0.14(-1.36%)
Jul 05, 2011	10.10	10.21	9.900	9.939	2,208,153	-0.14(-1.34%)