Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	9.740	9.827	9.644	9.788	0	-0.04(-0.39%)
Sep 27, 2013	9.634	9.856	9.634	9.827	0	+0.13(+1.39%)
Sep 26, 2013	9.721	9.808	9.615	9.692	512,514	-0.03(-0.30%)
Sep 25, 2013	9.721	9.788	9.654	9.721	746,884	-0.01(-0.10%)
Sep 24, 2013	9.740	9.856	9.625	9.731	910,220	+0.01(+0.10%)
Sep 23, 2013	9.779	9.817	9.692	9.721	1,010,736	-0.05(-0.49%)
Sep 20, 2013	9.769	9.856	9.731	9.769	0	-0.01(-0.10%)
Sep 19, 2013	9.702	9.808	9.682	9.779	517,115	+0.08(+0.79%)
Sep 18, 2013	9.682	9.731	9.634	9.702	0	-0.01(-0.15%)
Sep 17, 2013	9.644	9.731	9.596	9.716	0	+0.04(+0.45%)
Sep 16, 2013	9.634	9.682	9.630	9.673	0	+0.09(+0.90%)
Sep 13, 2013	9.586	9.605	9.514	9.586	0	+0.00(+0.00%)
Sep 12, 2013	9.673	9.692	9.536	9.586	0	-0.06(-0.60%)
Sep 11, 2013	9.625	9.731	9.538	9.644	0	-0.02(-0.20%)
Sep 10, 2013	9.634	9.731	9.605	9.663	1,029,808	+0.07(+0.70%)
Sep 09, 2013	9.490	9.605	9.384	9.596	0	+0.11(+1.12%)
Sep 06, 2013	9.393	9.548	9.326	9.490	0	+0.12(+1.23%)
Sep 05, 2013	9.297	9.422	9.249	9.374	0	+0.11(+1.14%)
Sep 04, 2013	9.066	9.297	9.066	9.268	0	+0.19(+2.12%)
Sep 03, 2013	9.172	9.336	9.047	9.076	0	+0.02(+0.21%)
Aug 30, 2013	9.239	9.249	9.008	9.056	0	-0.19(-2.08%)
Aug 29, 2013	9.153	9.259	9.124	9.249	686,462	+0.10(+1.05%)
Aug 28, 2013	9.037	9.167	8.979	9.153	0	+0.12(+1.28%)
Aug 27, 2013	9.037	9.085	8.974	9.037	1,435,838	-0.09(-0.95%)
Aug 26, 2013	9.201	9.201	9.047	9.124	0	-0.03(-0.32%)
Aug 23, 2013	8.998	9.210	8.912	9.153	0	+0.15(+1.71%)
Aug 22, 2013	8.883	9.008	8.883	8.998	363,493	+0.15(+1.74%)
Aug 21, 2013	8.815	8.912	8.738	8.844	0	+0.01(+0.11%)
Aug 20, 2013	8.671	8.835	8.671	8.835	676,378	+0.18(+2.12%)
Aug 19, 2013	8.815	8.815	8.642	8.652	819,089	-0.17(-1.96%)
Aug 16, 2013	8.815	8.873	8.758	8.825	0	+0.03(+0.33%)
Aug 15, 2013	8.912	8.941	8.777	8.796	741,716	-0.21(-2.35%)
Aug 14, 2013	8.960	9.027	8.950	9.008	563,931	+0.02(+0.21%)
Aug 13, 2013	8.960	9.008	8.907	8.989	602,036	+0.03(+0.32%)
Aug 12, 2013	8.892	8.998	8.892	8.960	1,255,148	+0.02(+0.22%)
Aug 09, 2013	8.883	9.008	8.854	8.941	1,203,106	+0.04(+0.43%)
Aug 08, 2013	8.844	8.941	8.806	8.902	1,111,734	+0.10(+1.09%)
Aug 07, 2013	8.864	8.864	8.709	8.806	564,870	-0.09(-0.97%)
Aug 06, 2013	9.047	9.201	8.873	8.892	726,380	-0.13(-1.39%)
Aug 05, 2013	9.066	9.066	8.950	9.018	894,529	-0.06(-0.64%)
Aug 02, 2013	9.133	9.259	9.056	9.076	639,142	-0.13(-1.36%)
Aug 01, 2013	9.249	9.287	9.143	9.201	894,864	+0.02(+0.21%)
Jul 31, 2013	9.153	9.292	9.076	9.182	0	+0.02(+0.21%)
Jul 30, 2013	9.210	9.230	9.047	9.162	0	+0.03(+0.32%)
Jul 29, 2013	9.182	9.206	9.018	9.133	0	-0.05(-0.52%)
Jul 26, 2013	9.259	9.326	9.114	9.182	0	-0.18(-1.95%)
Jul 25, 2013	9.278	9.528	9.210	9.365	0	+0.14(+1.57%)
Jul 24, 2013	9.114	9.249	9.032	9.220	0	-0.12(-1.24%)
Jul 23, 2013	9.644	9.644	9.162	9.336	0	-0.13(-1.42%)
Jul 22, 2013	9.654	9.760	9.461	9.471	0	-0.18(-1.90%)
Jul 19, 2013	9.577	9.673	9.490	9.654	0	+0.03(+0.30%)
Jul 18, 2013	9.760	9.798	9.615	9.625	0	-0.10(-0.99%)
Jul 17, 2013	9.731	9.750	9.615	9.721	1,207,374	+0.08(+0.80%)
Jul 16, 2013	9.605	9.644	9.577	9.644	0	+0.02(+0.20%)
Jul 15, 2013	10.25	10.25	9.557	9.625	0	+0.14(+1.52%)
Jul 12, 2013	9.509	9.509	9.403	9.480	0	-0.08(-0.81%)
Jul 11, 2013	9.817	9.817	9.519	9.557	0	-0.11(-1.10%)
Jul 10, 2013	9.461	9.692	9.461	9.663	0	+0.16(+1.72%)
Jul 09, 2013	9.471	9.499	9.384	9.499	0	+0.12(+1.23%)
Jul 08, 2013	9.442	9.453	9.249	9.384	0	+0.00(+0.00%)
Jul 05, 2013	9.316	9.384	9.182	9.384	0	+0.25(+2.74%)
Jul 03, 2013	8.970	9.220	8.970	9.133	0	+0.08(+0.85%)
Jul 02, 2013	9.114	9.297	8.912	9.056	0	-0.04(-0.42%)