Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	7.521	8.148	7.473	8.042	1,838,999	+0.26(+3.35%)
Sep 29, 2004	7.608	7.984	7.608	7.781	773,267	+0.13(+1.64%)
Sep 28, 2004	7.569	7.666	7.463	7.656	288,004	+0.08(+1.02%)
Sep 27, 2004	7.685	7.752	7.531	7.579	388,396	-0.13(-1.75%)
Sep 24, 2004	8.013	8.013	7.666	7.714	619,049	-0.24(-3.03%)
Sep 23, 2004	8.099	8.099	7.916	7.955	440,355	-0.13(-1.67%)
Sep 22, 2004	8.292	8.312	7.993	8.090	459,127	-0.15(-1.87%)
Sep 21, 2004	8.302	8.389	8.186	8.244	503,619	+0.01(+0.12%)
Sep 20, 2004	8.369	8.437	8.196	8.234	722,760	-0.14(-1.73%)
Sep 17, 2004	8.630	8.765	8.119	8.379	431,125	-0.15(-1.81%)
Sep 16, 2004	8.283	8.601	8.283	8.533	363,921	+0.25(+3.03%)
Sep 15, 2004	8.630	8.630	8.196	8.283	344,527	-0.32(-3.70%)
Sep 14, 2004	8.196	8.659	8.167	8.601	493,870	+0.29(+3.48%)
Sep 13, 2004	7.868	8.398	7.743	8.312	391,404	+0.48(+6.16%)
Sep 10, 2004	7.617	7.878	7.579	7.829	210,740	+0.14(+1.88%)
Sep 09, 2004	7.405	7.858	7.405	7.685	441,289	+0.21(+2.84%)
Sep 08, 2004	7.540	7.656	7.434	7.473	146,232	-0.05(-0.64%)
Sep 07, 2004	7.444	7.637	7.386	7.521	385,596	+0.13(+1.69%)
Sep 03, 2004	7.714	7.762	7.357	7.396	438,074	-0.57(-7.14%)
Sep 02, 2004	7.955	7.974	7.694	7.964	146,750	+0.18(+2.35%)