Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	10.61	10.68	10.49	10.53	911,324	-0.06(-0.55%)
Sep 28, 2006	10.57	10.62	10.18	10.59	1,142,091	+0.06(+0.55%)
Sep 27, 2006	10.47	10.61	10.34	10.53	584,672	+0.02(+0.18%)
Sep 26, 2006	10.32	10.58	10.14	10.51	1,527,721	+0.22(+2.16%)
Sep 25, 2006	10.05	10.32	9.968	10.29	1,043,314	+0.23(+2.30%)
Sep 22, 2006	10.18	10.23	9.891	10.05	1,156,492	-0.19(-1.88%)
Sep 21, 2006	10.61	10.66	10.15	10.25	775,978	-0.37(-3.45%)
Sep 20, 2006	10.37	10.62	10.36	10.61	929,978	+0.29(+2.80%)
Sep 19, 2006	10.45	10.51	10.09	10.32	1,016,725	-0.15(-1.47%)
Sep 18, 2006	10.50	10.59	10.38	10.48	959,737	-0.10(-0.91%)
Sep 15, 2006	10.78	10.78	10.33	10.58	1,905,152	-0.04(-0.36%)
Sep 14, 2006	10.57	10.69	10.47	10.61	895,893	-0.03(-0.27%)
Sep 13, 2006	10.61	10.68	10.38	10.64	1,099,913	-0.04(-0.36%)
Sep 12, 2006	10.42	10.73	10.41	10.68	1,350,048	+0.29(+2.79%)
Sep 11, 2006	10.32	10.52	10.20	10.39	1,028,515	-0.05(-0.46%)
Sep 08, 2006	10.44	10.54	10.32	10.44	626,904	+0.05(+0.46%)
Sep 07, 2006	10.19	10.57	10.10	10.39	893,226	+0.10(+0.94%)
Sep 06, 2006	10.53	10.54	10.19	10.30	1,477,631	-0.27(-2.56%)
Sep 05, 2006	10.56	10.61	10.32	10.57	916,660	+0.04(+0.37%)
Sep 01, 2006	10.50	10.59	10.40	10.53	1,202,756	+0.06(+0.55%)
Aug 31, 2006	10.43	10.54	10.35	10.47	1,445,536	+0.15(+1.50%)
Aug 30, 2006	9.698	10.37	9.601	10.32	1,982,630	+0.66(+6.79%)
Aug 29, 2006	9.649	9.669	9.514	9.659	2,154,597	+0.00(+0.00%)
Aug 28, 2006	9.476	9.659	9.379	9.659	2,370,394	+0.23(+2.46%)
Aug 25, 2006	9.427	9.543	9.302	9.427	612,244	-0.05(-0.51%)
Aug 24, 2006	9.505	9.582	9.302	9.476	663,279	+0.03(+0.31%)
Aug 23, 2006	9.707	9.707	9.292	9.447	1,198,417	+0.11(+1.14%)
Aug 22, 2006	9.263	9.514	9.244	9.341	613,419	+0.03(+0.31%)
Aug 21, 2006	9.514	9.514	9.283	9.312	564,624	-0.28(-2.92%)
Aug 18, 2006	9.620	9.620	9.312	9.591	451,622	+0.02(+0.20%)
Aug 17, 2006	9.582	9.698	9.485	9.572	861,212	-0.08(-0.80%)
Aug 16, 2006	9.649	9.698	9.601	9.649	1,530,601	+0.08(+0.81%)
Aug 15, 2006	9.360	9.649	9.254	9.572	880,415	+0.35(+3.77%)
Aug 14, 2006	8.983	9.312	8.955	9.225	688,109	+0.28(+3.13%)
Aug 11, 2006	9.148	9.215	8.926	8.945	1,022,829	-0.25(-2.73%)
Aug 10, 2006	8.704	9.350	8.684	9.196	1,174,957	+0.45(+5.19%)
Aug 09, 2006	9.061	9.389	8.723	8.742	1,067,399	-0.20(-2.27%)
Aug 08, 2006	9.543	9.562	8.945	8.945	1,190,794	-0.47(-5.02%)
Aug 07, 2006	9.244	9.640	9.244	9.418	1,464,217	+0.07(+0.72%)
Aug 04, 2006	9.447	9.649	9.196	9.350	1,271,890	+0.01(+0.10%)
Aug 03, 2006	8.993	9.408	8.839	9.341	886,905	+0.21(+2.33%)
Aug 02, 2006	9.041	9.176	8.926	9.128	791,395	+0.17(+1.94%)
Aug 01, 2006	9.041	9.148	8.781	8.955	916,339	-0.16(-1.80%)
Jul 31, 2006	9.041	9.148	8.983	9.119	1,837,254	-0.01(-0.11%)
Jul 28, 2006	8.848	9.196	8.749	9.128	706,537	+0.34(+3.84%)
Jul 27, 2006	8.762	8.945	8.723	8.791	832,461	+0.12(+1.33%)
Jul 26, 2006	8.665	8.897	8.443	8.675	751,790	-0.01(-0.11%)
Jul 25, 2006	8.462	8.762	8.395	8.684	943,836	+0.22(+2.62%)
Jul 24, 2006	8.154	8.578	8.202	8.462	638,685	+0.31(+3.79%)
Jul 21, 2006	8.414	8.501	8.076	8.154	623,630	-0.30(-3.54%)
Jul 20, 2006	8.839	9.003	8.424	8.453	691,691	-0.37(-4.16%)
Jul 19, 2006	8.482	8.964	8.472	8.819	1,109,109	+0.34(+3.98%)
Jul 18, 2006	8.491	8.617	8.192	8.482	1,031,131	+0.08(+0.92%)
Jul 17, 2006	8.462	8.675	8.366	8.405	846,970	-0.08(-0.91%)
Jul 14, 2006	8.269	8.578	8.134	8.482	1,439,766	+0.18(+2.21%)
Jul 13, 2006	8.598	8.723	8.289	8.298	1,177,767	-0.36(-4.12%)
Jul 12, 2006	9.051	9.205	8.636	8.655	771,981	-0.43(-4.78%)
Jul 11, 2006	8.819	9.109	8.588	9.090	1,272,756	+0.26(+2.95%)
Jul 10, 2006	9.012	9.321	8.819	8.829	2,158,923	-0.18(-2.03%)
Jul 07, 2006	8.993	9.051	8.791	9.012	1,357,093	-0.02(-0.21%)
Jul 06, 2006	9.032	9.215	8.916	9.032	686,000	+0.08(+0.86%)
Jul 05, 2006	9.128	9.186	8.771	8.955	1,497,603	-0.31(-3.33%)