Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	12.48	12.63	12.24	12.39	385,285	-0.14(-1.15%)
Dec 30, 2003	12.44	12.72	12.38	12.53	578,534	-0.04(-0.31%)
Dec 29, 2003	12.53	12.66	12.37	12.57	502,921	+0.29(+2.35%)
Dec 26, 2003	12.31	12.44	12.24	12.28	96,844	-0.02(-0.16%)
Dec 24, 2003	12.29	12.49	12.25	12.30	89,452	-0.18(-1.47%)
Dec 23, 2003	12.37	12.52	12.26	12.49	228,324	+0.07(+0.54%)
Dec 22, 2003	12.10	12.51	12.05	12.42	221,750	+0.16(+1.34%)
Dec 19, 2003	12.49	12.61	12.05	12.26	382,877	-0.19(-1.55%)
Dec 18, 2003	11.57	12.60	11.48	12.45	952,076	+0.51(+4.27%)
Dec 17, 2003	12.28	12.29	11.71	11.94	369,151	-0.35(-2.82%)
Dec 16, 2003	12.23	12.33	11.76	12.28	410,922	+0.00(+0.00%)
Dec 15, 2003	12.86	12.97	12.24	12.28	821,689	-0.32(-2.52%)
Dec 12, 2003	12.05	12.76	11.91	12.60	1,190,680	+0.94(+8.11%)
Dec 11, 2003	11.28	11.71	11.24	11.66	578,394	+0.38(+3.33%)
Dec 10, 2003	11.52	11.54	10.98	11.28	439,128	-0.25(-2.17%)
Dec 09, 2003	11.86	11.90	11.44	11.53	321,124	-0.21(-1.81%)
Dec 08, 2003	11.52	11.83	11.52	11.74	278,104	+0.17(+1.50%)
Dec 05, 2003	12.07	12.04	11.56	11.57	330,057	-0.50(-4.15%)
Dec 04, 2003	12.30	12.33	11.59	12.07	466,257	-0.26(-2.11%)
Dec 03, 2003	12.49	12.63	12.24	12.33	470,259	-0.13(-1.08%)
Dec 02, 2003	12.53	12.68	12.33	12.47	368,383	-0.04(-0.31%)
Dec 01, 2003	12.58	12.66	12.31	12.51	336,778	+0.08(+0.62%)
Nov 28, 2003	12.33	12.56	12.27	12.43	104,776	+0.03(+0.23%)
Nov 26, 2003	12.48	12.73	12.05	12.40	257,347	+0.13(+1.10%)
Nov 25, 2003	12.29	12.32	12.05	12.26	222,143	+0.10(+0.79%)
Nov 24, 2003	11.99	12.27	11.81	12.17	257,712	+0.37(+3.10%)
Nov 21, 2003	11.81	11.97	11.67	11.80	506,524	+0.04(+0.33%)
Nov 20, 2003	11.79	11.84	11.63	11.76	480,741	-0.05(-0.41%)
Nov 19, 2003	11.81	11.91	11.72	11.81	343,759	-0.07(-0.57%)
Nov 18, 2003	12.02	12.05	11.72	11.88	511,267	-0.14(-1.20%)
Nov 17, 2003	12.15	12.20	11.72	12.02	599,654	-0.18(-1.50%)
Nov 14, 2003	12.44	12.68	12.11	12.21	477,481	-0.23(-1.86%)
Nov 13, 2003	12.90	12.91	12.39	12.44	518,806	-0.48(-3.70%)
Nov 12, 2003	12.53	12.92	12.48	12.92	760,684	+0.43(+3.44%)
Nov 11, 2003	12.53	12.72	12.33	12.49	418,454	+0.00(+0.00%)
Nov 10, 2003	13.05	13.16	12.48	12.49	509,758	-0.58(-4.43%)
Nov 07, 2003	12.57	13.21	12.51	13.07	1,185,799	+0.34(+2.65%)
Nov 06, 2003	12.78	13.02	12.60	12.73	398,612	-0.10(-0.75%)
Nov 05, 2003	13.21	13.21	12.66	12.82	989,172	-0.22(-1.70%)
Nov 04, 2003	13.15	13.15	12.92	13.05	254,174	-0.13(-1.02%)
Nov 03, 2003	12.88	13.19	12.87	13.18	420,224	+0.49(+3.88%)
Oct 31, 2003	12.77	13.01	12.38	12.69	199,633	-0.16(-1.28%)
Oct 30, 2003	13.08	13.33	12.72	12.85	421,098	-0.23(-1.77%)
Oct 29, 2003	12.61	13.11	12.53	13.08	364,516	+0.02(+0.15%)
Oct 28, 2003	12.05	13.10	11.86	13.07	614,445	+0.92(+7.54%)
Oct 27, 2003	12.78	12.91	12.05	12.15	1,009,001	+0.62(+5.35%)
Oct 24, 2003	11.62	11.63	11.33	11.53	243,409	-0.03(-0.25%)
Oct 23, 2003	11.57	11.76	11.29	11.56	475,928	+0.03(+0.25%)
Oct 22, 2003	12.25	12.25	11.53	11.53	359,046	-0.78(-6.34%)
Oct 21, 2003	12.11	12.62	11.98	12.31	427,684	+0.36(+2.98%)
Oct 20, 2003	12.02	12.30	11.84	11.96	389,210	-0.05(-0.40%)
Oct 17, 2003	12.58	12.68	11.96	12.00	546,632	-0.68(-5.32%)
Oct 16, 2003	13.02	12.98	12.53	12.68	576,286	-0.34(-2.59%)
Oct 15, 2003	13.02	13.26	12.78	13.02	548,655	+0.14(+1.12%)
Oct 14, 2003	12.87	12.92	12.66	12.87	486,789	+0.21(+1.68%)
Oct 13, 2003	12.82	13.00	12.47	12.66	602,093	-0.14(-1.13%)
Oct 10, 2003	12.73	12.82	12.32	12.80	395,972	-0.01(-0.08%)
Oct 09, 2003	12.63	12.94	12.34	12.81	786,239	+0.41(+3.34%)
Oct 08, 2003	12.73	12.73	12.21	12.40	486,042	-0.23(-1.83%)
Oct 07, 2003	11.73	12.63	11.73	12.63	651,900	+0.53(+4.38%)
Oct 06, 2003	12.08	12.53	11.59	12.10	750,077	+0.53(+4.58%)
Oct 03, 2003	11.57	12.29	11.40	11.57	989,482	+0.21(+1.87%)
Oct 02, 2003	11.26	11.46	10.95	11.36	413,332	+0.17(+1.55%)