Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	9.179	9.218	9.093	9.141	0	-0.02(-0.21%)
Apr 29, 2013	9.170	9.276	9.131	9.160	614,085	-0.01(-0.11%)
Apr 26, 2013	9.295	9.334	9.160	9.170	548,278	-0.16(-1.76%)
Apr 25, 2013	9.285	9.527	9.266	9.334	656,692	+0.05(+0.52%)
Apr 24, 2013	9.247	9.334	9.122	9.285	408,466	+0.00(+0.00%)
Apr 23, 2013	9.054	9.527	8.996	9.285	1,010,986	+0.29(+3.22%)
Apr 22, 2013	9.015	9.083	8.717	8.996	470,722	+0.02(+0.21%)
Apr 19, 2013	8.852	9.097	8.774	8.977	501,314	+0.12(+1.31%)
Apr 18, 2013	8.929	9.073	8.842	8.861	658,250	-0.05(-0.54%)
Apr 17, 2013	9.237	9.247	8.876	8.909	803,479	-0.45(-4.84%)
Apr 16, 2013	9.170	9.372	9.054	9.363	843,600	+0.33(+3.63%)
Apr 15, 2013	9.179	9.184	8.929	9.035	1,048,736	-0.21(-2.29%)
Apr 12, 2013	9.363	9.411	9.122	9.247	639,350	-0.14(-1.54%)
Apr 11, 2013	9.420	9.488	9.276	9.392	409,921	-0.04(-0.46%)
Apr 10, 2013	9.141	9.478	9.141	9.435	576,104	+0.31(+3.44%)
Apr 09, 2013	9.160	9.314	9.054	9.122	394,569	-0.02(-0.21%)
Apr 08, 2013	9.170	9.314	9.006	9.141	459,913	+0.00(+0.00%)
Apr 05, 2013	9.372	9.372	9.064	9.141	495,927	-0.17(-1.86%)
Apr 04, 2013	9.122	9.334	9.025	9.314	656,667	+0.19(+2.11%)
Apr 03, 2013	9.160	9.314	9.025	9.122	685,789	-0.01(-0.11%)
Apr 02, 2013	9.353	9.382	9.073	9.131	601,050	-0.17(-1.87%)
Apr 01, 2013	9.478	9.517	9.189	9.305	616,752	-0.20(-2.13%)
Mar 28, 2013	9.478	9.623	9.372	9.507	482,998	+0.06(+0.61%)
Mar 27, 2013	9.276	9.536	9.276	9.449	824,320	+0.07(+0.72%)
Mar 26, 2013	9.392	9.440	9.305	9.382	320,862	+0.07(+0.78%)
Mar 25, 2013	9.266	9.406	9.218	9.310	523,994	+0.08(+0.89%)
Mar 22, 2013	9.237	9.300	9.189	9.228	540,703	+0.01(+0.10%)
Mar 21, 2013	9.228	9.334	9.122	9.218	1,241,362	-0.10(-1.04%)
Mar 20, 2013	9.353	9.353	9.237	9.314	376,439	+0.05(+0.52%)
Mar 19, 2013	9.305	9.430	9.122	9.266	789,778	+0.02(+0.21%)
Mar 18, 2013	9.459	9.546	9.218	9.247	626,699	-0.39(-4.00%)
Mar 15, 2013	9.777	9.777	9.546	9.633	1,322,695	-0.18(-1.87%)
Mar 14, 2013	9.690	9.816	9.661	9.816	492,096	+0.13(+1.39%)
Mar 13, 2013	9.623	9.681	9.551	9.681	442,478	+0.05(+0.49%)
Mar 12, 2013	9.546	9.642	9.527	9.634	502,784	+0.07(+0.72%)
Mar 11, 2013	9.546	9.584	9.459	9.565	474,281	-0.03(-0.30%)
Mar 08, 2013	9.584	9.613	9.498	9.594	455,518	+0.11(+1.12%)
Mar 07, 2013	9.498	9.604	9.449	9.488	344,682	-0.02(-0.20%)
Mar 06, 2013	9.488	9.594	9.478	9.507	514,218	+0.09(+0.92%)
Mar 05, 2013	9.218	9.440	9.218	9.420	537,883	+0.29(+3.17%)
Mar 04, 2013	9.160	9.218	9.102	9.131	490,203	-0.08(-0.84%)
Mar 01, 2013	9.179	9.228	9.035	9.208	516,634	+0.04(+0.47%)
Feb 28, 2013	9.237	9.285	9.150	9.165	573,585	-0.02(-0.26%)
Feb 27, 2013	9.102	9.324	9.102	9.189	501,760	+0.01(+0.11%)
Feb 26, 2013	9.112	9.247	9.054	9.179	630,831	+0.10(+1.06%)
Feb 25, 2013	9.266	9.362	9.054	9.083	828,549	-0.21(-2.28%)
Feb 22, 2013	9.247	9.401	9.179	9.295	695,105	+0.13(+1.37%)
Feb 21, 2013	9.372	9.372	9.093	9.170	972,883	-0.21(-2.26%)
Feb 20, 2013	9.575	9.584	9.363	9.382	1,027,923	-0.16(-1.72%)
Feb 19, 2013	9.440	9.565	9.305	9.546	757,640	+0.15(+1.64%)
Feb 15, 2013	9.604	9.604	9.353	9.392	666,496	-0.13(-1.42%)
Feb 14, 2013	9.469	9.555	9.425	9.527	551,237	+0.06(+0.61%)
Feb 13, 2013	9.575	9.633	9.435	9.469	775,569	-0.06(-0.61%)
Feb 12, 2013	9.343	9.613	9.285	9.527	575,616	+0.23(+2.49%)
Feb 11, 2013	9.353	9.363	9.237	9.295	587,534	-0.04(-0.41%)
Feb 08, 2013	9.314	9.430	9.295	9.334	473,775	+0.02(+0.21%)
Feb 07, 2013	9.382	9.459	9.252	9.314	462,200	-0.05(-0.51%)
Feb 06, 2013	9.334	9.459	9.276	9.363	562,006	+0.13(+1.46%)
Feb 04, 2013	9.430	9.469	9.199	9.228	674,695	-0.32(-3.33%)