Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	1.263	1.485	1.263	1.427	1,848,817	+0.00(+0.00%)
Apr 29, 2009	1.427	1.485	1.388	1.427	1,112,540	+0.05(+3.50%)
Apr 28, 2009	1.302	1.388	1.302	1.379	511,343	+0.07(+5.15%)
Apr 27, 2009	1.302	1.331	1.225	1.311	780,038	-0.04(-2.86%)
Apr 24, 2009	1.321	1.350	1.282	1.350	413,402	+0.05(+3.70%)
Apr 23, 2009	1.369	1.369	1.273	1.302	583,444	-0.07(-4.93%)
Apr 22, 2009	1.292	1.408	1.263	1.369	1,065,599	+0.05(+3.65%)
Apr 21, 2009	1.176	1.331	1.157	1.321	603,391	+0.14(+12.29%)
Apr 20, 2009	1.340	1.360	1.176	1.176	1,025,540	-0.20(-14.68%)
Apr 17, 2009	1.466	1.475	1.369	1.379	1,072,188	-0.04(-2.72%)
Apr 16, 2009	1.369	1.485	1.244	1.417	1,786,486	+0.12(+8.89%)
Apr 15, 2009	1.273	1.311	1.253	1.302	495,925	+0.01(+0.75%)
Apr 14, 2009	1.437	1.437	1.263	1.292	1,296,648	-0.16(-11.26%)
Apr 13, 2009	1.437	1.466	1.215	1.456	843,649	+0.01(+0.67%)
Apr 09, 2009	1.138	1.446	1.128	1.446	1,426,434	+0.34(+30.44%)
Apr 08, 2009	1.041	1.109	1.022	1.109	384,309	+0.09(+8.49%)
Apr 07, 2009	1.080	1.119	1.022	1.022	366,305	-0.09(-7.83%)
Apr 06, 2009	1.080	1.109	1.003	1.109	1,056,141	+0.02(+1.77%)
Apr 03, 2009	1.032	1.090	0.9642	1.090	655,888	+0.06(+5.61%)
Apr 02, 2009	0.9642	1.061	0.9309	1.032	947,757	+0.13(+15.05%)
Apr 01, 2009	0.8582	0.9165	0.8485	0.8967	357,987	+0.07(+8.14%)
Mar 31, 2009	0.9064	0.9547	0.8292	0.8292	595,010	-0.06(-6.52%)
Mar 30, 2009	0.9835	1.003	0.8198	0.8871	723,528	-0.24(-21.37%)
Mar 26, 2009	0.9064	1.196	0.9064	1.128	871,213	+0.19(+20.62%)
Mar 25, 2009	0.8906	0.9449	0.8389	0.9353	577,511	+0.05(+5.43%)
Mar 24, 2009	0.8967	0.9257	0.8409	0.8871	598,494	-0.02(-2.13%)
Mar 23, 2009	0.8052	0.9064	0.7617	0.9064	2,343,110	+0.14(+18.99%)
Mar 20, 2009	0.9835	0.9835	0.4821	0.7617	1,488,544	-0.15(-16.84%)
Mar 19, 2009	0.9160	0.9258	0.8630	0.9160	525,353	-0.01(-1.04%)
Mar 18, 2009	0.8774	0.9257	0.7810	0.9257	879,599	+0.06(+6.67%)
Mar 17, 2009	0.7521	0.8678	0.7425	0.8678	628,425	+0.09(+11.11%)
Mar 16, 2009	0.8196	0.8389	0.7713	0.7810	608,383	-0.03(-3.57%)
Mar 13, 2009	0.8099	0.8292	0.7569	0.8099	1,446,277	+0.00(+0.00%)
Mar 12, 2009	0.6750	0.8099	0.6364	0.8099	1,707,810	+0.13(+18.31%)
Mar 11, 2009	0.6750	0.6943	0.5785	0.6846	1,103,160	-0.01(-1.39%)
Mar 10, 2009	0.5400	0.7039	0.5400	0.6942	1,557,518	+0.14(+26.32%)
Mar 09, 2009	0.6075	0.6123	0.5303	0.5496	534,629	-0.07(-10.94%)
Mar 06, 2009	0.6267	0.7039	0.5303	0.6171	1,390,936	+0.00(+0.00%)
Mar 05, 2009	0.6740	0.6740	0.6171	0.6171	720,780	-0.05(-7.25%)
Mar 04, 2009	0.5496	0.7714	0.5207	0.6653	1,026,128	+0.16(+32.69%)
Mar 02, 2009	0.5689	0.5978	0.5014	0.5014	988,375	-0.09(-14.75%)
Feb 27, 2009	0.5785	0.6267	0.5014	0.5882	809,798	+0.03(+5.17%)
Feb 26, 2009	0.6267	0.6653	0.5592	0.5592	1,597,300	-0.05(-7.94%)
Feb 25, 2009	0.6653	0.6653	0.5785	0.6075	1,931,570	-0.02(-3.08%)
Feb 24, 2009	0.6557	0.7039	0.5303	0.6267	5,501,316	-0.02(-2.97%)
Feb 23, 2009	0.9064	0.9449	0.6364	0.6459	1,506,818	-0.26(-28.73%)
Feb 20, 2009	0.9064	0.9353	0.8485	0.9064	1,670,054	-0.01(-1.05%)
Feb 19, 2009	0.9642	0.9835	0.8678	0.9160	1,063,407	-0.05(-5.00%)
Feb 18, 2009	1.109	1.147	0.9642	0.9642	829,513	-0.18(-15.97%)
Feb 17, 2009	1.196	1.215	1.128	1.147	806,868	-0.11(-8.46%)
Feb 13, 2009	1.128	1.253	1.061	1.253	1,055,974	+0.13(+11.11%)
Feb 12, 2009	1.119	1.186	1.061	1.128	591,892	+0.02(+1.74%)
Feb 11, 2009	1.128	1.186	1.061	1.109	715,582	+0.02(+1.77%)
Feb 10, 2009	1.205	1.215	1.080	1.090	890,004	-0.12(-9.60%)
Feb 09, 2009	1.205	1.244	1.186	1.205	594,541	+0.00(+0.00%)
Feb 06, 2009	1.138	1.215	1.051	1.205	1,303,535	+0.07(+5.93%)
Feb 05, 2009	1.080	1.167	1.061	1.138	853,516	+0.06(+5.36%)
Feb 04, 2009	1.205	1.205	0.9931	1.080	2,300,801	-0.13(-10.40%)
Feb 03, 2009	1.350	1.379	1.022	1.205	1,871,123	-0.13(-9.42%)