Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.57	11.63	10.90	10.90	1,489,868	-0.74(-6.38%)
Sep 29, 2003	11.87	11.94	11.48	11.65	1,202,081	+0.09(+0.75%)
Sep 26, 2003	11.88	11.97	11.34	11.56	523,563	-0.32(-2.68%)
Sep 25, 2003	12.20	12.23	11.82	11.88	538,111	-0.43(-3.53%)
Sep 24, 2003	12.37	12.52	12.15	12.31	702,430	-0.23(-1.85%)
Sep 23, 2003	12.50	12.65	12.33	12.54	769,688	+0.19(+1.56%)
Sep 22, 2003	11.94	12.70	11.70	12.35	1,790,651	+0.39(+3.23%)
Sep 19, 2003	11.76	12.22	11.39	11.97	9,519,289	-2.43(-16.89%)
Sep 18, 2003	14.76	14.95	14.27	14.40	528,061	-0.46(-3.12%)
Sep 17, 2003	14.80	14.91	14.69	14.86	297,023	-0.06(-0.39%)
Sep 16, 2003	14.53	14.96	14.53	14.92	344,216	+0.29(+1.98%)
Sep 15, 2003	14.47	14.92	14.47	14.63	357,953	+0.09(+0.60%)
Sep 12, 2003	14.54	14.57	14.34	14.54	209,341	+0.06(+0.40%)
Sep 11, 2003	14.35	14.55	13.91	14.48	455,888	+0.14(+0.94%)
Sep 10, 2003	14.91	15.00	14.26	14.35	444,073	-0.57(-3.82%)
Sep 09, 2003	14.57	15.11	14.57	14.92	585,949	+0.02(+0.13%)
Sep 08, 2003	13.85	14.90	13.77	14.90	662,017	+0.54(+3.76%)
Sep 05, 2003	14.14	14.45	14.03	14.36	400,651	+0.18(+1.29%)
Sep 04, 2003	14.15	14.28	13.94	14.17	592,582	-0.11(-0.74%)
Sep 03, 2003	14.82	14.86	14.12	14.28	240,432	-0.25(-1.73%)
Sep 02, 2003	14.27	14.64	13.89	14.53	538,485	+0.33(+2.31%)
Aug 29, 2003	14.41	14.47	14.13	14.20	154,000	-0.22(-1.54%)
Aug 28, 2003	14.01	14.47	13.93	14.43	240,846	+0.53(+3.82%)
Aug 27, 2003	13.80	13.99	13.69	13.89	236,701	+0.15(+1.12%)
Aug 26, 2003	13.75	13.84	13.21	13.74	137,937	+0.04(+0.28%)
Aug 25, 2003	13.72	13.87	13.56	13.70	116,485	-0.05(-0.35%)
Aug 22, 2003	14.39	15.04	13.72	13.75	876,851	-0.53(-3.72%)
Aug 21, 2003	13.90	14.30	13.87	14.28	297,016	+0.56(+4.08%)
Aug 20, 2003	13.62	14.35	13.56	13.72	423,450	-0.32(-2.27%)
Aug 19, 2003	13.34	14.12	13.29	14.04	572,684	+0.73(+5.51%)
Aug 18, 2003	12.74	13.35	12.56	13.31	690,931	+0.51(+4.00%)
Aug 15, 2003	12.95	12.98	12.71	12.79	188,822	-0.18(-1.41%)
Aug 14, 2003	13.32	13.40	12.74	12.98	180,220	-0.29(-2.18%)
Aug 13, 2003	13.33	13.64	13.07	13.27	344,170	-0.04(-0.29%)
Aug 12, 2003	12.64	13.35	12.64	13.31	207,269	+0.41(+3.14%)
Aug 11, 2003	12.21	12.91	12.21	12.90	243,644	+0.69(+5.61%)
Aug 08, 2003	12.50	12.65	12.18	12.22	155,969	-0.29(-2.31%)
Aug 07, 2003	12.80	12.87	12.16	12.51	695,594	-0.34(-2.63%)
Aug 06, 2003	13.72	13.75	12.81	12.84	258,360	-0.82(-6.00%)
Aug 05, 2003	14.09	14.17	13.47	13.66	400,754	-0.41(-2.95%)
Aug 04, 2003	13.61	14.28	13.46	14.08	361,477	+0.51(+3.77%)
Aug 01, 2003	13.80	14.12	13.30	13.57	255,251	-0.25(-1.82%)
Jul 31, 2003	13.89	14.42	13.70	13.82	242,608	-0.07(-0.49%)
Jul 30, 2003	14.14	14.17	13.57	13.89	163,638	-0.26(-1.84%)
Jul 29, 2003	13.90	14.15	13.64	14.15	199,081	+0.19(+1.38%)
Jul 28, 2003	14.28	14.29	13.79	13.95	272,766	-0.51(-3.54%)
Jul 25, 2003	14.27	14.46	13.91	14.46	190,065	+0.19(+1.35%)
Jul 24, 2003	14.20	14.52	14.14	14.27	679,635	-0.31(-2.12%)
Jul 23, 2003	13.70	14.62	13.51	14.58	1,015,618	+1.00(+7.39%)
Jul 22, 2003	13.18	13.70	12.98	13.58	324,376	+0.68(+5.24%)
Jul 21, 2003	13.17	13.51	12.70	12.90	373,602	-0.69(-5.11%)
Jul 18, 2003	13.19	13.70	13.03	13.60	296,602	+0.41(+3.07%)
Jul 17, 2003	13.89	13.94	12.79	13.19	622,947	-0.80(-5.72%)
Jul 16, 2003	13.70	14.20	13.47	13.99	786,586	+0.38(+2.76%)
Jul 15, 2003	13.74	13.92	13.41	13.62	798,193	+0.03(+0.21%)
Jul 14, 2003	13.33	13.78	13.29	13.59	756,739	+0.38(+2.85%)
Jul 11, 2003	13.38	13.41	12.99	13.21	277,326	-0.18(-1.37%)
Jul 10, 2003	13.43	13.48	13.23	13.39	586,985	-0.19(-1.42%)
Jul 09, 2003	13.30	13.61	13.14	13.59	813,116	+0.28(+2.10%)
Jul 08, 2003	13.40	13.40	13.28	13.31	1,080,389	-0.11(-0.79%)
Jul 07, 2003	13.07	13.44	12.95	13.41	596,416	+0.42(+3.27%)
Jul 03, 2003	12.96	13.25	12.91	12.99	114,308	-0.09(-0.66%)
Jul 02, 2003	12.92	13.17	12.55	13.07	548,848	+0.25(+1.96%)