Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	12.92	12.74	12.74	12.74	416,294	-0.12(-0.90%)
Dec 30, 2014	12.82	12.96	12.76	12.85	606,670	+0.01(+0.08%)
Dec 29, 2014	12.81	12.94	12.73	12.84	517,109	+0.03(+0.23%)
Dec 26, 2014	12.86	12.92	12.80	12.81	360,735	-0.05(-0.37%)
Dec 24, 2014	12.88	12.86	12.86	12.86	453,527	-0.02(-0.15%)
Dec 23, 2014	12.71	13.04	12.57	12.88	619,034	+0.24(+1.87%)
Dec 22, 2014	12.66	12.68	12.51	12.65	836,679	-0.04(-0.34%)
Dec 19, 2014	12.64	12.88	12.52	12.69	1,315,770	+0.02(+0.15%)
Dec 18, 2014	12.63	12.78	12.49	12.67	1,289,138	+0.22(+1.78%)
Dec 17, 2014	12.55	12.57	12.39	12.45	1,091,435	-0.06(-0.46%)
Dec 16, 2014	12.58	12.68	12.38	12.51	691,734	-0.13(-1.07%)
Dec 15, 2014	12.72	12.89	12.43	12.64	615,660	+0.03(+0.23%)
Dec 12, 2014	12.62	12.86	12.44	12.61	387,763	-0.20(-1.58%)
Dec 11, 2014	12.88	13.03	12.55	12.81	547,722	+0.01(+0.08%)
Dec 10, 2014	13.09	13.20	12.75	12.80	524,308	-0.31(-2.39%)
Dec 09, 2014	12.82	13.28	12.64	13.12	726,590	+0.11(+0.85%)
Dec 08, 2014	13.27	13.46	12.98	13.01	457,028	-0.33(-2.46%)
Dec 05, 2014	13.17	13.36	13.13	13.34	547,107	+0.16(+1.25%)
Dec 04, 2014	13.28	13.40	13.14	13.17	420,885	-0.09(-0.65%)
Dec 03, 2014	13.14	13.32	12.99	13.26	513,414	+0.15(+1.18%)
Dec 02, 2014	12.97	13.12	12.91	13.10	661,960	+0.15(+1.19%)
Dec 01, 2014	12.97	13.11	12.85	12.95	561,793	-0.04(-0.30%)
Nov 28, 2014	13.22	13.34	12.95	12.99	231,912	-0.21(-1.61%)
Nov 26, 2014	12.95	13.20	13.20	13.20	439,111	+0.23(+1.78%)
Nov 25, 2014	13.08	13.21	12.91	12.97	347,891	-0.11(-0.81%)
Nov 24, 2014	12.87	13.17	12.87	13.07	487,027	+0.22(+1.72%)
Nov 21, 2014	13.15	13.15	12.83	12.85	381,326	-0.07(-0.52%)
Nov 20, 2014	12.77	13.00	12.72	12.92	388,458	+0.07(+0.53%)
Nov 19, 2014	13.13	13.13	12.77	12.85	343,491	-0.25(-1.91%)
Nov 18, 2014	12.91	13.26	12.73	13.10	566,295	+0.24(+1.87%)
Nov 17, 2014	12.95	13.10	12.80	12.86	374,945	-0.09(-0.67%)
Nov 14, 2014	12.91	13.11	12.82	12.95	511,133	+0.02(+0.15%)
Nov 13, 2014	13.11	13.16	12.92	12.93	621,591	-0.14(-1.03%)
Nov 12, 2014	12.96	13.15	12.96	13.07	558,780	+0.02(+0.15%)
Nov 11, 2014	13.06	13.11	12.99	13.05	454,099	-0.04(-0.33%)
Nov 10, 2014	13.02	13.09	12.86	13.09	483,776	+0.09(+0.70%)
Nov 07, 2014	12.98	13.05	12.80	13.00	497,143	-0.03(-0.26%)
Nov 06, 2014	13.07	13.27	13.00	13.03	534,974	-0.07(-0.55%)
Nov 05, 2014	12.94	13.12	12.81	13.10	674,699	+0.22(+1.72%)
Nov 04, 2014	12.99	13.09	12.85	12.88	587,194	-0.15(-1.18%)
Nov 03, 2014	13.08	13.11	12.90	13.04	659,805	-0.06(-0.44%)
Oct 31, 2014	12.88	13.10	12.69	13.09	1,054,857	+0.52(+4.14%)
Oct 30, 2014	12.45	12.62	12.26	12.57	878,738	+0.08(+0.62%)
Oct 29, 2014	12.30	12.50	12.30	12.50	1,172,645	+0.17(+1.41%)
Oct 28, 2014	11.86	12.32	11.58	12.32	1,275,512	+0.64(+5.45%)
Oct 27, 2014	11.45	11.72	11.53	11.69	787,314	+0.15(+1.34%)
Oct 24, 2014	11.45	11.65	11.40	11.53	558,467	+0.12(+1.01%)
Oct 23, 2014	11.11	11.45	10.91	11.42	536,063	+0.44(+4.04%)
Oct 22, 2014	11.17	11.26	10.96	10.97	675,399	-0.19(-1.73%)
Oct 21, 2014	11.05	11.21	10.98	11.17	677,428	+0.18(+1.67%)
Oct 20, 2014	10.94	10.98	10.94	10.98	879,869	+0.01(+0.09%)
Oct 17, 2014	11.44	11.47	10.92	10.97	668,788	-0.31(-2.74%)
Oct 16, 2014	10.91	11.37	10.91	11.28	771,047	+0.28(+2.54%)
Oct 15, 2014	10.41	11.00	10.38	11.00	827,059	+0.42(+4.01%)
Oct 14, 2014	10.45	10.85	10.41	10.58	733,231	+0.23(+2.24%)
Oct 13, 2014	10.59	10.64	10.29	10.35	1,714,982	-0.27(-2.54%)
Oct 10, 2014	11.16	11.16	10.60	10.62	1,091,537	-0.60(-5.33%)
Oct 09, 2014	11.52	11.52	11.15	11.21	624,697	-0.30(-2.60%)
Oct 08, 2014	11.09	11.53	11.01	11.51	988,960	+0.43(+3.92%)
Oct 07, 2014	11.09	11.19	11.04	11.08	803,328	-0.06(-0.52%)
Oct 06, 2014	11.28	11.44	11.12	11.14	543,607	-0.13(-1.20%)
Oct 03, 2014	11.44	11.44	11.19	11.27	553,587	-0.03(-0.26%)
Oct 02, 2014	11.09	11.33	11.00	11.30	539,433	+0.21(+1.91%)