Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	11.09	11.17	11.02	11.08	1,834,192	-0.10(-0.86%)
Jul 30, 2014	11.38	11.43	11.04	11.18	3,159,533	-0.19(-1.70%)
Jul 29, 2014	12.03	12.27	11.24	11.37	3,716,579	-0.67(-5.60%)
Jul 28, 2014	11.98	12.12	11.87	12.04	1,394,685	+0.07(+0.56%)
Jul 25, 2014	12.13	12.18	11.60	11.98	2,343,975	-0.28(-2.28%)
Jul 24, 2014	12.53	12.54	12.23	12.26	607,245	-0.21(-1.70%)
Jul 23, 2014	12.73	12.73	12.41	12.47	916,448	-0.26(-2.05%)
Jul 22, 2014	12.84	12.84	12.67	12.73	805,195	-0.04(-0.30%)
Jul 21, 2014	12.80	12.96	12.72	12.77	583,997	-0.14(-1.05%)
Jul 18, 2014	12.72	12.97	12.67	12.90	685,666	+0.15(+1.21%)
Jul 17, 2014	12.97	13.07	12.75	12.75	567,332	-0.29(-2.22%)
Jul 16, 2014	13.14	13.15	12.99	13.04	582,834	-0.02(-0.15%)
Jul 15, 2014	13.13	13.22	12.87	13.06	1,689,749	-0.04(-0.29%)
Jul 14, 2014	13.47	13.47	13.07	13.09	1,453,010	-0.25(-1.88%)
Jul 11, 2014	13.39	13.55	13.34	13.34	542,474	-0.11(-0.79%)
Jul 10, 2014	13.26	13.51	13.11	13.45	693,136	-0.07(-0.50%)
Jul 09, 2014	13.50	13.53	13.40	13.52	1,087,825	+0.03(+0.25%)
Jul 08, 2014	13.33	13.50	13.17	13.48	1,015,973	+0.11(+0.83%)
Jul 07, 2014	13.34	13.48	13.30	13.37	863,725	-0.11(-0.79%)
Jul 03, 2014	13.46	13.48	13.48	13.48	479,454	+0.04(+0.29%)
Jul 02, 2014	13.37	13.49	13.36	13.44	628,806	-0.01(-0.11%)
Jul 01, 2014	13.35	13.50	13.26	13.46	972,365	+0.20(+1.53%)
Jun 30, 2014	12.96	13.29	12.96	13.25	749,055	+0.23(+1.74%)
Jun 27, 2014	12.73	13.07	12.66	13.03	2,657,149	+0.17(+1.35%)
Jun 26, 2014	12.96	13.10	12.65	12.85	801,282	-0.13(-0.97%)
Jun 25, 2014	12.91	13.08	12.79	12.98	603,921	-0.06(-0.44%)
Jun 24, 2014	13.25	13.36	13.02	13.04	707,525	-0.17(-1.31%)
Jun 23, 2014	13.18	13.36	13.06	13.21	842,515	+0.10(+0.74%)
Jun 20, 2014	13.02	13.13	12.70	13.11	2,084,621	+0.50(+3.98%)
Jun 19, 2014	13.00	13.23	12.50	12.61	1,758,814	+0.35(+2.83%)
Jun 18, 2014	12.14	12.26	11.97	12.26	628,062	+0.10(+0.79%)
Jun 17, 2014	12.01	12.20	11.96	12.17	1,007,030	+0.13(+1.12%)
Jun 16, 2014	11.84	12.03	11.82	12.03	820,591	+0.19(+1.63%)
Jun 13, 2014	11.92	11.95	11.77	11.84	518,936	-0.01(-0.08%)
Jun 12, 2014	12.05	12.05	11.80	11.85	499,926	-0.19(-1.60%)
Jun 11, 2014	12.01	12.13	11.90	12.04	1,132,400	+0.14(+1.13%)
Jun 10, 2014	11.73	11.91	11.67	11.91	746,616	+0.27(+2.32%)
Jun 06, 2014	11.70	11.76	11.53	11.64	788,802	+0.05(+0.42%)
Jun 05, 2014	11.28	11.61	11.19	11.59	1,124,157	+0.33(+2.91%)
Jun 04, 2014	11.09	11.28	10.99	11.26	686,449	+0.14(+1.30%)
Jun 03, 2014	10.94	11.16	10.94	11.12	644,399	+0.05(+0.44%)
Jun 02, 2014	11.13	11.17	10.99	11.07	601,417	+0.01(+0.09%)
May 30, 2014	11.05	11.11	10.93	11.06	767,152	+0.05(+0.44%)
May 29, 2014	10.98	11.07	10.87	11.01	488,087	+0.06(+0.53%)
May 28, 2014	10.85	10.96	10.71	10.95	672,240	+0.06(+0.53%)
May 27, 2014	10.73	11.01	10.64	10.90	442,990	+0.22(+2.08%)
May 23, 2014	10.54	10.67	10.67	10.67	402,086	+0.06(+0.54%)
May 22, 2014	10.56	10.78	10.56	10.62	165,156	+0.06(+0.55%)
May 21, 2014	10.49	10.63	10.39	10.56	464,018	+0.15(+1.48%)
May 20, 2014	10.64	10.64	10.31	10.40	605,901	-0.29(-2.71%)
May 19, 2014	10.53	10.83	10.53	10.69	362,376	+0.10(+0.91%)
May 16, 2014	10.49	10.64	10.42	10.60	418,053	+0.08(+0.73%)
May 15, 2014	10.45	10.59	10.31	10.52	638,183	+0.05(+0.46%)
May 14, 2014	10.68	10.68	10.44	10.47	497,250	-0.20(-1.90%)
May 13, 2014	10.93	10.96	10.67	10.67	487,207	-0.25(-2.29%)
May 12, 2014	10.79	11.08	10.72	10.92	801,051	+0.20(+1.89%)
May 09, 2014	10.49	10.74	10.43	10.72	419,700	+0.14(+1.37%)
May 08, 2014	10.61	10.71	10.49	10.58	546,948	-0.01(-0.09%)
May 07, 2014	10.66	10.87	10.40	10.59	497,115	-0.03(-0.27%)
May 06, 2014	10.84	10.86	10.51	10.62	849,660	-0.23(-2.13%)
May 05, 2014	10.85	10.94	10.68	10.85	362,533	-0.02(-0.18%)
May 02, 2014	10.82	10.98	10.78	10.87	509,642	+0.11(+0.99%)