Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	3.741	3.828	3.674	3.703	1,960,594	-0.06(-1.54%)
Aug 30, 2010	3.760	3.842	3.722	3.760	1,337,529	-0.03(-0.76%)
Aug 27, 2010	3.780	3.838	3.616	3.789	2,456,633	+0.08(+2.08%)
Aug 26, 2010	3.905	3.953	3.703	3.712	1,174,441	-0.16(-4.23%)
Aug 25, 2010	3.905	3.953	3.751	3.876	1,830,302	-0.07(-1.71%)
Aug 24, 2010	4.021	4.098	3.924	3.944	1,082,759	-0.16(-3.99%)
Aug 23, 2010	4.079	4.165	4.040	4.108	1,670,943	+0.08(+1.91%)
Aug 20, 2010	4.069	4.149	3.973	4.030	1,229,983	-0.10(-2.34%)
Aug 19, 2010	4.204	4.281	4.021	4.127	1,066,174	-0.13(-2.95%)
Aug 18, 2010	4.233	4.281	4.175	4.252	644,723	+0.00(+0.00%)
Aug 17, 2010	4.088	4.310	4.059	4.252	1,045,780	+0.23(+5.76%)
Aug 16, 2010	4.002	4.079	3.876	4.021	1,202,004	+0.01(+0.24%)
Aug 13, 2010	3.944	4.050	3.905	4.011	1,173,992	+0.05(+1.22%)
Aug 12, 2010	3.809	4.050	3.780	3.963	1,379,972	+0.02(+0.49%)
Aug 11, 2010	4.358	4.368	3.895	3.944	2,274,210	-0.57(-12.61%)
Aug 10, 2010	4.628	4.657	4.512	4.513	1,442,807	-0.20(-4.29%)
Aug 09, 2010	4.609	4.725	4.599	4.715	984,443	+0.15(+3.38%)
Aug 06, 2010	4.580	4.715	4.445	4.561	848,539	-0.13(-2.67%)
Aug 05, 2010	4.638	4.725	4.609	4.686	525,527	+0.00(+0.00%)
Aug 04, 2010	4.676	4.734	4.648	4.686	610,880	+0.04(+0.83%)
Aug 03, 2010	4.676	4.754	4.561	4.648	1,185,485	-0.07(-1.43%)
Aug 02, 2010	4.580	4.739	4.493	4.715	2,145,945	+0.27(+6.07%)
Jul 30, 2010	4.339	4.493	4.291	4.445	904,307	+0.05(+1.10%)
Jul 29, 2010	4.541	4.609	4.281	4.397	1,279,381	-0.10(-2.15%)
Jul 28, 2010	4.696	4.783	4.445	4.493	2,747,228	-0.18(-3.92%)
Jul 27, 2010	4.956	4.966	4.406	4.676	5,145,160	-0.24(-4.90%)
Jul 26, 2010	4.725	4.946	4.725	4.918	2,791,359	+0.20(+4.29%)
Jul 23, 2010	4.484	4.744	4.455	4.715	1,197,989	+0.17(+3.82%)
Jul 22, 2010	4.387	4.570	4.358	4.541	1,385,703	+0.25(+5.84%)
Jul 21, 2010	4.387	4.464	4.252	4.291	1,636,988	-0.03(-0.67%)
Jul 20, 2010	4.117	4.320	4.030	4.320	1,321,032	+0.10(+2.28%)
Jul 19, 2010	4.310	4.339	4.108	4.223	818,429	-0.03(-0.68%)
Jul 16, 2010	4.464	4.484	4.204	4.252	1,342,757	-0.24(-5.36%)
Jul 15, 2010	4.590	4.590	4.358	4.493	1,423,243	-0.11(-2.31%)
Jul 14, 2010	4.532	4.734	4.513	4.599	2,075,776	+0.07(+1.49%)
Jul 13, 2010	4.310	4.609	4.310	4.532	1,748,669	+0.34(+8.05%)
Jul 12, 2010	4.233	4.291	4.146	4.194	919,446	-0.06(-1.36%)
Jul 09, 2010	4.011	4.252	3.973	4.252	1,115,415	+0.24(+6.01%)
Jul 08, 2010	3.934	4.030	3.809	4.011	1,333,956	+0.14(+3.74%)
Jul 07, 2010	3.674	3.895	3.674	3.867	1,141,168	+0.23(+6.37%)
Jul 06, 2010	3.838	3.915	3.587	3.635	1,618,487	-0.11(-2.83%)
Jul 02, 2010	3.674	3.770	3.597	3.741	1,362,440	+0.04(+1.04%)
Jul 01, 2010	3.809	3.852	3.558	3.703	2,253,807	-0.13(-3.27%)
Jun 30, 2010	3.915	4.011	3.809	3.828	1,721,778	-0.11(-2.70%)
Jun 29, 2010	3.982	4.040	3.847	3.934	2,063,972	-0.16(-4.00%)
Jun 25, 2010	4.050	4.146	3.973	4.098	2,819,138	+0.09(+2.16%)
Jun 24, 2010	4.108	4.117	3.963	4.011	1,474,217	-0.14(-3.48%)
Jun 23, 2010	4.252	4.252	4.122	4.156	1,564,393	-0.10(-2.27%)
Jun 22, 2010	4.310	4.464	4.243	4.252	2,609,791	-0.03(-0.68%)
Jun 21, 2010	4.570	4.599	4.233	4.281	2,883,920	-0.22(-4.93%)
Jun 18, 2010	4.484	4.532	4.392	4.503	1,517,096	+0.06(+1.30%)
Jun 17, 2010	4.522	4.541	4.300	4.445	1,525,410	-0.03(-0.65%)
Jun 16, 2010	4.551	4.561	4.406	4.474	2,782,285	-0.13(-2.93%)
Jun 15, 2010	4.397	4.628	4.339	4.609	1,305,041	+0.25(+5.75%)
Jun 14, 2010	4.358	4.464	4.310	4.358	2,941,771	+0.12(+2.73%)
Jun 11, 2010	4.098	4.243	4.030	4.243	1,595,197	+0.07(+1.62%)
Jun 10, 2010	4.117	4.194	4.079	4.175	3,211,616	+0.18(+4.59%)
Jun 09, 2010	4.146	4.262	3.934	3.992	2,464,221	-0.10(-2.36%)
Jun 08, 2010	4.271	4.290	3.953	4.088	3,469,008	-0.17(-4.07%)
Jun 07, 2010	4.532	4.648	4.243	4.262	2,285,172	-0.25(-5.56%)
Jun 04, 2010	4.811	4.869	4.493	4.513	2,184,139	-0.51(-10.17%)
Jun 03, 2010	5.091	5.159	4.918	5.024	2,090,577	-0.09(-1.70%)
Jun 02, 2010	4.879	5.120	4.821	5.110	2,085,684	+0.25(+5.16%)