Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	7.034	7.546	6.648	7.497	501,798	+0.41(+5.86%)
Sep 27, 2002	6.735	7.100	6.436	7.083	329,972	+0.07(+0.96%)
Sep 26, 2002	7.160	7.285	6.774	7.015	392,588	-0.12(-1.62%)
Sep 25, 2002	6.687	7.140	6.686	7.131	657,975	+0.54(+8.20%)
Sep 24, 2002	6.658	6.783	6.185	6.590	1,560,632	-0.11(-1.58%)
Sep 23, 2002	7.625	7.625	6.668	6.697	373,374	-0.99(-12.92%)
Sep 20, 2002	7.633	7.748	7.305	7.690	23,753,034	+0.11(+1.52%)
Sep 19, 2002	8.038	8.096	7.488	7.576	240,224	-0.49(-6.09%)
Sep 18, 2002	8.212	8.395	8.057	8.067	193,278	-0.14(-1.65%)
Sep 17, 2002	8.810	9.109	8.202	8.202	123,428	-0.60(-6.80%)
Sep 16, 2002	8.607	8.926	8.598	8.800	108,054	+0.18(+2.13%)
Sep 13, 2002	8.694	8.877	8.607	8.617	197,050	-0.18(-2.08%)
Sep 12, 2002	9.061	9.157	8.520	8.800	224,006	-0.54(-5.79%)
Sep 11, 2002	9.032	9.640	9.022	9.341	253,904	+0.31(+3.42%)
Sep 10, 2002	9.118	9.601	8.887	9.032	193,761	-0.01(-0.11%)
Sep 09, 2002	8.684	9.109	8.598	9.041	174,054	+0.02(+0.21%)
Sep 06, 2002	8.260	9.119	8.260	9.022	208,526	+0.77(+9.36%)
Sep 05, 2002	8.086	8.298	8.086	8.250	492,864	-0.14(-1.72%)
Sep 04, 2002	8.221	8.453	7.845	8.395	32,126,702	+0.17(+2.11%)
Sep 03, 2002	8.694	8.771	8.076	8.221	661,975	-0.49(-5.65%)
Aug 30, 2002	9.379	9.388	8.684	8.713	314,841	-0.68(-7.19%)
Aug 29, 2002	9.427	9.534	9.138	9.389	165,032	-0.04(-0.41%)
Aug 28, 2002	9.379	9.495	9.022	9.427	155,619	+0.03(+0.31%)
Aug 27, 2002	10.26	10.35	9.389	9.398	122,868	-0.84(-8.20%)
Aug 26, 2002	10.18	10.35	9.524	10.24	153,006	+0.41(+4.12%)
Aug 23, 2002	10.60	10.60	9.698	9.833	147,990	-0.78(-7.32%)
Aug 22, 2002	10.41	10.72	10.13	10.61	316,707	+0.20(+1.90%)
Aug 21, 2002	10.32	10.45	10.04	10.41	200,256	+0.35(+3.45%)
Aug 20, 2002	10.49	10.61	9.823	10.06	298,467	-0.21(-2.07%)
Aug 16, 2002	9.408	10.33	9.264	10.28	213,792	+0.66(+6.82%)
Aug 15, 2002	9.389	9.669	9.099	9.620	212,276	+0.29(+3.10%)
Aug 14, 2002	9.012	9.369	8.530	9.331	344,273	+0.43(+4.88%)
Aug 13, 2002	9.589	9.611	8.829	8.897	425,749	-0.52(-5.53%)
Aug 12, 2002	8.781	9.543	8.617	9.418	26,146,990	+0.32(+3.50%)
Aug 07, 2002	9.205	9.582	8.752	9.099	415,678	+0.18(+2.06%)
Aug 06, 2002	8.250	9.070	8.202	8.916	253,386	+0.80(+9.87%)
Aug 05, 2002	8.443	8.569	7.980	8.115	293,617	-0.28(-3.33%)
Aug 02, 2002	8.491	8.771	8.115	8.395	403,345	-0.49(-5.53%)
Aug 01, 2002	9.630	9.746	8.762	8.886	461,804	-0.76(-7.91%)
Jul 31, 2002	10.28	10.38	9.514	9.649	427,699	-0.71(-6.81%)
Jul 30, 2002	9.591	10.46	9.591	10.35	279,087	+0.58(+5.93%)
Jul 29, 2002	9.534	10.13	9.443	9.775	258,128	+0.61(+6.63%)
Jul 26, 2002	9.090	9.659	8.935	9.167	577,213	+0.14(+1.60%)
Jul 25, 2002	9.987	9.987	8.395	9.022	169,867,344	-1.04(-10.35%)
Jul 24, 2002	9.312	10.13	8.742	10.06	721,399	+0.69(+7.41%)
Jul 23, 2002	10.23	10.23	8.955	9.369	619,734	-0.86(-8.40%)
Jul 22, 2002	10.63	10.68	10.01	10.23	388,733	-0.41(-3.90%)
Jul 19, 2002	11.24	11.34	10.43	10.64	669,789	-1.75(-14.10%)
Jul 17, 2002	12.84	13.51	12.01	12.39	452,053	-0.20(-1.61%)
Jul 12, 2002	12.47	13.11	12.41	12.59	441,897	+0.26(+2.10%)
Jul 11, 2002	11.94	12.50	11.43	12.33	637,559	+0.26(+2.17%)
Jul 10, 2002	12.40	12.45	11.76	12.07	238,877	-0.18(-1.50%)
Jul 09, 2002	13.01	12.83	11.95	12.25	648,441	-0.75(-5.79%)
Jul 08, 2002	14.52	14.59	14.09	13.01	441,172	-1.52(-10.43%)
Jul 05, 2002	13.32	14.56	13.10	14.52	296,083	+1.52(+11.73%)
Jul 04, 2002	12.31	13.05	11.87	13.00	310,074	+0.00(+0.00%)
Jul 03, 2002	12.31	13.05	11.87	13.00	310,074	+0.55(+4.42%)
Jul 02, 2002	12.79	13.00	12.24	12.45	597,763	-0.39(-3.01%)