Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	10.17	10.41	10.09	10.27	1,364,314	+0.09(+0.85%)
Nov 29, 2006	10.35	10.46	10.06	10.18	778,110	-0.11(-1.03%)
Nov 28, 2006	10.25	10.39	10.16	10.29	1,052,820	-0.01(-0.09%)
Nov 27, 2006	10.34	10.47	10.23	10.30	1,610,689	-0.13(-1.20%)
Nov 24, 2006	10.34	10.48	10.28	10.42	201,133	-0.01(-0.09%)
Nov 22, 2006	10.41	10.45	10.29	10.43	854,614	+0.02(+0.19%)
Nov 21, 2006	10.46	10.46	10.33	10.41	996,049	-0.04(-0.37%)
Nov 20, 2006	10.15	10.47	10.13	10.45	1,308,377	+0.27(+2.65%)
Nov 17, 2006	10.14	10.20	10.06	10.18	568,135	+0.04(+0.38%)
Nov 16, 2006	10.26	10.26	9.999	10.14	941,616	-0.05(-0.47%)
Nov 15, 2006	9.970	10.27	9.970	10.19	2,381,376	+0.13(+1.34%)
Nov 14, 2006	9.546	10.07	9.536	10.06	1,470,179	+0.42(+4.40%)
Nov 13, 2006	9.488	9.642	9.401	9.633	2,168,252	+0.12(+1.22%)
Nov 10, 2006	9.440	9.584	9.420	9.517	1,661,501	+0.06(+0.61%)
Nov 09, 2006	9.517	9.681	9.420	9.459	2,568,246	-0.06(-0.61%)
Nov 08, 2006	9.536	9.604	9.363	9.517	2,359,355	-0.10(-1.00%)
Nov 07, 2006	9.517	9.700	9.469	9.613	1,523,694	+0.11(+1.12%)
Nov 06, 2006	9.469	9.546	9.372	9.507	2,619,891	+0.28(+3.03%)
Nov 03, 2006	9.266	9.285	9.006	9.228	1,813,267	-0.06(-0.62%)
Nov 02, 2006	8.861	9.411	8.341	9.285	7,273,947	-1.12(-10.75%)
Nov 01, 2006	10.83	10.90	10.38	10.40	1,193,975	-0.40(-3.75%)
Oct 31, 2006	10.87	10.93	10.61	10.81	881,381	+0.00(+0.00%)
Oct 30, 2006	10.58	10.88	10.48	10.81	983,129	+0.21(+2.00%)
Oct 27, 2006	10.90	10.95	10.57	10.60	896,478	-0.37(-3.34%)
Oct 26, 2006	10.87	10.98	10.70	10.96	744,076	+0.13(+1.16%)
Oct 25, 2006	10.56	10.91	10.56	10.84	907,729	+0.25(+2.37%)
Oct 24, 2006	10.73	10.83	10.53	10.59	520,856	-0.15(-1.44%)
Oct 23, 2006	10.63	10.96	10.42	10.74	764,564	+0.11(+1.00%)
Oct 20, 2006	10.91	10.97	10.61	10.64	923,419	-0.23(-2.13%)
Oct 19, 2006	10.86	10.97	10.77	10.87	1,073,364	+0.01(+0.09%)
Oct 18, 2006	11.32	11.45	10.82	10.86	1,342,968	-0.38(-3.35%)
Oct 17, 2006	11.45	11.45	11.16	11.23	1,343,945	-0.26(-2.26%)
Oct 16, 2006	11.39	11.56	11.39	11.49	2,330,604	+0.13(+1.10%)
Oct 13, 2006	11.06	11.43	10.98	11.37	1,856,116	+0.19(+1.73%)
Oct 12, 2006	11.22	11.24	10.90	11.18	1,210,129	+0.06(+0.52%)
Oct 11, 2006	10.60	11.30	10.50	11.12	2,439,080	+0.52(+4.91%)
Oct 10, 2006	10.71	10.73	10.40	10.60	694,128	-0.13(-1.26%)
Oct 09, 2006	10.53	10.80	10.49	10.73	915,415	+0.22(+2.11%)
Oct 06, 2006	10.29	10.70	10.28	10.51	974,867	+0.14(+1.40%)
Oct 05, 2006	10.47	10.57	10.30	10.37	928,939	-0.14(-1.38%)
Oct 04, 2006	10.17	10.52	10.11	10.51	1,199,274	+0.29(+2.83%)
Oct 03, 2006	10.38	10.41	9.989	10.22	1,405,363	-0.24(-2.30%)
Oct 02, 2006	10.45	10.64	10.39	10.46	1,020,270	-0.06(-0.55%)
Sep 29, 2006	10.61	10.67	10.48	10.52	911,995	-0.06(-0.55%)
Sep 28, 2006	10.56	10.62	10.17	10.58	1,142,931	+0.06(+0.55%)
Sep 27, 2006	10.46	10.61	10.34	10.52	585,102	+0.02(+0.18%)
Sep 26, 2006	10.32	10.57	10.13	10.50	1,528,844	+0.22(+2.16%)
Sep 25, 2006	10.05	10.31	9.960	10.28	1,044,082	+0.23(+2.30%)
Sep 22, 2006	10.17	10.22	9.883	10.05	1,157,343	-0.19(-1.88%)
Sep 21, 2006	10.61	10.65	10.14	10.24	776,548	-0.37(-3.45%)
Sep 20, 2006	10.37	10.62	10.36	10.61	930,662	+0.29(+2.80%)
Sep 19, 2006	10.44	10.50	10.09	10.32	1,017,472	-0.15(-1.47%)
Sep 18, 2006	10.49	10.59	10.38	10.47	960,443	-0.10(-0.91%)
Sep 15, 2006	10.77	10.77	10.33	10.57	1,906,554	-0.04(-0.36%)
Sep 14, 2006	10.56	10.68	10.46	10.61	896,552	-0.03(-0.27%)
Sep 13, 2006	10.61	10.67	10.38	10.64	1,100,722	-0.04(-0.36%)
Sep 12, 2006	10.41	10.72	10.40	10.67	1,351,041	+0.29(+2.78%)
Sep 11, 2006	10.32	10.51	10.19	10.38	1,029,272	-0.05(-0.46%)
Sep 08, 2006	10.43	10.54	10.32	10.43	627,366	+0.05(+0.46%)
Sep 07, 2006	10.18	10.56	10.10	10.38	893,882	+0.10(+0.94%)
Sep 06, 2006	10.52	10.53	10.18	10.29	1,478,718	-0.27(-2.56%)
Sep 05, 2006	10.55	10.61	10.32	10.56	917,335	+0.04(+0.37%)