Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	7.951	8.048	7.843	7.845	342,536	-0.16(-2.05%)
Sep 27, 2012	7.941	8.048	7.883	8.009	301,809	+0.11(+1.34%)
Sep 26, 2012	7.990	8.048	7.806	7.903	662,439	-0.06(-0.73%)
Sep 25, 2012	8.076	8.144	7.912	7.961	941,093	-0.05(-0.60%)
Sep 24, 2012	8.144	8.202	7.980	8.009	637,664	-0.19(-2.35%)
Sep 21, 2012	8.308	8.347	8.173	8.202	951,063	-0.06(-0.70%)
Sep 20, 2012	8.414	8.520	8.250	8.260	730,989	-0.21(-2.50%)
Sep 19, 2012	8.646	8.646	8.453	8.472	350,936	-0.17(-2.01%)
Sep 18, 2012	8.655	8.733	8.559	8.646	323,411	-0.04(-0.44%)
Sep 17, 2012	8.752	8.771	8.626	8.684	320,978	-0.13(-1.42%)
Sep 14, 2012	8.733	9.022	8.733	8.810	760,643	+0.06(+0.66%)
Sep 13, 2012	8.781	8.858	8.569	8.752	834,573	-0.02(-0.22%)
Sep 12, 2012	8.704	8.819	8.655	8.771	417,063	+0.09(+1.00%)
Sep 11, 2012	8.598	8.704	8.578	8.684	782,669	+0.06(+0.67%)
Sep 10, 2012	8.704	8.723	8.559	8.626	609,461	-0.06(-0.67%)
Sep 07, 2012	8.906	8.906	8.660	8.684	605,299	-0.17(-1.91%)
Sep 06, 2012	8.733	8.868	8.549	8.853	1,190,619	+0.19(+2.17%)
Sep 05, 2012	8.617	8.752	8.530	8.665	999,784	+0.10(+1.18%)
Sep 04, 2012	8.472	8.651	8.298	8.564	544,172	+0.08(+0.97%)
Aug 31, 2012	8.501	8.559	8.289	8.482	418,710	+0.06(+0.69%)
Aug 30, 2012	8.356	8.433	8.318	8.424	345,031	-0.03(-0.34%)
Aug 29, 2012	8.366	8.530	8.361	8.453	401,383	+0.18(+2.22%)
Aug 27, 2012	8.183	8.318	8.086	8.269	315,142	+0.13(+1.54%)
Aug 24, 2012	8.260	8.298	8.125	8.144	693,243	-0.16(-1.97%)
Aug 23, 2012	8.424	8.433	8.250	8.308	353,328	-0.14(-1.60%)
Aug 22, 2012	8.578	8.665	8.433	8.443	275,982	-0.16(-1.91%)
Aug 21, 2012	8.684	8.887	8.551	8.607	772,159	-0.04(-0.45%)
Aug 20, 2012	8.694	8.694	8.462	8.646	547,185	-0.11(-1.21%)
Aug 17, 2012	8.530	8.762	8.462	8.752	612,884	+0.18(+2.14%)
Aug 16, 2012	8.443	8.588	8.347	8.569	471,105	+0.10(+1.14%)
Aug 15, 2012	8.241	8.472	8.241	8.472	710,186	+0.18(+2.21%)
Aug 14, 2012	8.424	8.491	8.212	8.289	672,323	-0.10(-1.15%)
Aug 13, 2012	8.241	8.385	8.144	8.385	729,318	+0.11(+1.28%)
Aug 10, 2012	8.192	8.298	8.067	8.279	452,970	+0.07(+0.82%)
Aug 09, 2012	8.067	8.260	7.922	8.212	591,599	+0.15(+1.92%)
Aug 08, 2012	7.970	8.096	7.951	8.057	460,657	+0.01(+0.12%)
Aug 07, 2012	7.845	8.086	7.797	8.048	593,787	+0.25(+3.22%)
Aug 06, 2012	7.729	7.864	7.681	7.797	882,306	+0.07(+0.87%)
Aug 03, 2012	7.739	7.893	7.430	7.729	920,801	+0.15(+2.04%)
Aug 02, 2012	7.526	7.787	7.488	7.575	582,126	+0.02(+0.26%)
Aug 01, 2012	7.787	7.835	7.555	7.555	629,591	-0.21(-2.73%)
Jul 31, 2012	7.864	7.990	7.758	7.768	669,851	-0.11(-1.35%)
Jul 30, 2012	8.192	8.250	7.874	7.874	665,598	-0.32(-3.94%)
Jul 27, 2012	7.990	8.202	7.893	8.197	962,063	+0.23(+2.91%)
Jul 26, 2012	7.941	8.009	7.835	7.965	815,914	+0.18(+2.29%)
Jul 25, 2012	7.526	7.893	7.517	7.787	811,744	+0.30(+3.99%)
Jul 24, 2012	7.430	7.536	7.353	7.488	1,349,643	+0.08(+1.04%)
Jul 23, 2012	7.536	7.546	7.362	7.411	1,342,082	-0.34(-4.36%)
Jul 20, 2012	7.710	7.855	7.594	7.748	958,966	-0.07(-0.86%)
Jul 19, 2012	7.980	8.125	7.642	7.816	1,042,297	-0.16(-2.06%)
Jul 18, 2012	7.797	8.028	7.739	7.980	927,550	+0.20(+2.61%)
Jul 17, 2012	7.845	7.855	7.652	7.777	517,423	+0.00(+0.00%)
Jul 16, 2012	7.787	7.855	7.681	7.777	993,580	-0.04(-0.49%)
Jul 13, 2012	7.797	7.941	7.748	7.816	815,327	+0.05(+0.62%)
Jul 12, 2012	7.748	7.806	7.613	7.768	772,601	-0.08(-0.98%)
Jul 11, 2012	7.835	7.951	7.758	7.845	615,309	+0.06(+0.74%)
Jul 10, 2012	7.932	8.057	7.671	7.787	1,691,632	-0.10(-1.22%)
Jul 09, 2012	7.903	8.009	7.777	7.883	1,021,211	-0.05(-0.61%)
Jul 06, 2012	8.154	8.154	7.893	7.932	534,487	-0.36(-4.31%)
Jul 05, 2012	8.221	8.376	8.221	8.289	853,228	+0.01(+0.12%)
Jul 03, 2012	8.279	8.337	8.212	8.279	490,192	-0.06(-0.69%)