Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.08	10.13	9.613	9.825	849,079	-0.17(-1.74%)
Apr 29, 2004	10.27	10.50	9.729	9.999	716,952	-0.29(-2.81%)
Apr 28, 2004	10.46	11.06	10.28	10.29	589,699	-0.27(-2.56%)
Apr 27, 2004	10.61	10.75	10.37	10.56	444,919	+0.07(+0.64%)
Apr 26, 2004	10.75	10.78	10.24	10.49	743,606	-0.16(-1.54%)
Apr 23, 2004	10.80	10.89	10.61	10.65	709,277	-0.10(-0.90%)
Apr 22, 2004	10.80	11.14	10.62	10.75	926,759	+0.03(+0.27%)
Apr 21, 2004	10.85	10.92	10.67	10.72	739,042	+0.00(+0.00%)
Apr 20, 2004	11.29	11.33	10.65	10.72	494,492	-0.46(-4.14%)
Apr 19, 2004	10.90	11.25	10.61	11.19	844,724	+0.35(+3.20%)
Apr 16, 2004	11.60	11.61	10.84	10.84	1,100,371	-0.77(-6.64%)
Apr 15, 2004	12.05	12.21	11.47	11.61	640,828	-0.43(-3.60%)
Apr 14, 2004	12.10	12.25	11.91	12.04	789,135	-0.09(-0.72%)
Apr 13, 2004	12.87	13.01	12.11	12.13	688,431	-0.69(-5.41%)
Apr 12, 2004	12.83	13.02	12.74	12.82	287,278	+0.03(+0.23%)
Apr 08, 2004	12.73	13.10	12.73	12.80	418,887	+0.11(+0.84%)
Apr 07, 2004	12.67	12.80	12.35	12.69	263,632	-0.02(-0.15%)
Apr 06, 2004	12.80	12.85	12.58	12.71	334,467	-0.19(-1.50%)
Apr 05, 2004	12.59	12.99	12.56	12.90	536,080	+0.19(+1.52%)
Apr 02, 2004	12.53	12.71	12.31	12.71	410,072	+0.40(+3.21%)
Apr 01, 2004	12.28	12.48	12.05	12.31	484,536	+0.07(+0.55%)
Mar 31, 2004	12.26	12.46	12.01	12.25	481,321	+0.06(+0.48%)
Mar 30, 2004	12.19	12.27	12.00	12.19	335,296	-0.11(-0.86%)
Mar 29, 2004	12.27	12.41	12.03	12.29	477,691	+0.21(+1.76%)
Mar 26, 2004	12.20	12.29	11.91	12.08	365,787	-0.06(-0.48%)
Mar 25, 2004	11.71	12.19	11.71	12.14	528,302	+0.49(+4.22%)
Mar 24, 2004	11.47	11.86	11.34	11.65	501,856	+0.21(+1.85%)
Mar 23, 2004	11.57	11.76	11.21	11.44	449,378	-0.04(-0.34%)
Mar 22, 2004	11.60	11.78	11.28	11.47	538,777	-0.17(-1.49%)
Mar 19, 2004	11.76	11.95	11.64	11.65	718,819	+0.12(+1.08%)
Mar 18, 2004	12.34	12.44	11.47	11.52	1,746,489	+0.02(+0.18%)
Mar 17, 2004	11.24	11.57	11.13	11.50	678,372	+0.47(+4.28%)
Mar 16, 2004	11.30	11.54	10.99	11.03	646,532	-0.06(-0.52%)
Mar 15, 2004	11.33	11.50	11.09	11.09	418,058	-0.30(-2.62%)
Mar 12, 2004	11.12	11.44	11.05	11.39	396,278	+0.30(+2.70%)
Mar 11, 2004	11.01	11.45	10.96	11.09	503,723	-0.04(-0.35%)
Mar 10, 2004	11.38	11.48	11.06	11.13	1,009,313	+0.15(+1.41%)
Mar 09, 2004	11.47	11.48	10.83	10.97	900,831	-0.46(-4.05%)
Mar 08, 2004	11.83	12.04	11.38	11.44	396,589	-0.54(-4.51%)
Mar 05, 2004	12.07	12.07	11.72	11.98	408,620	-0.17(-1.43%)
Mar 04, 2004	11.98	12.16	11.84	12.15	332,704	+0.16(+1.37%)
Mar 03, 2004	12.05	12.05	11.76	11.99	499,678	-0.02(-0.16%)
Mar 02, 2004	11.96	12.26	11.96	12.00	595,196	+0.01(+0.08%)
Mar 01, 2004	11.72	12.03	11.57	11.99	367,136	+0.28(+2.39%)
Feb 27, 2004	11.72	11.78	11.57	11.72	549,252	-0.03(-0.25%)
Feb 26, 2004	11.60	11.76	11.36	11.74	888,801	+0.11(+0.91%)
Feb 25, 2004	11.29	11.64	11.26	11.64	426,043	+0.32(+2.81%)
Feb 24, 2004	11.14	11.40	10.90	11.32	477,795	+0.27(+2.44%)
Feb 23, 2004	11.49	11.56	10.93	11.05	484,640	-0.40(-3.45%)
Feb 20, 2004	11.65	11.69	11.04	11.45	1,042,707	-0.09(-0.75%)
Feb 19, 2004	11.82	11.99	11.52	11.53	1,147,455	-0.10(-0.83%)
Feb 18, 2004	11.38	11.83	11.36	11.63	900,001	+0.31(+2.73%)
Feb 17, 2004	11.46	11.50	11.19	11.32	1,216,734	+0.13(+1.21%)
Feb 13, 2004	11.69	11.76	10.99	11.19	1,385,679	-0.31(-2.68%)
Feb 12, 2004	11.78	12.07	11.37	11.49	1,251,477	-0.29(-2.46%)
Feb 11, 2004	11.62	12.15	11.43	11.78	1,226,794	+0.32(+2.78%)
Feb 10, 2004	11.62	11.76	11.13	11.46	857,376	-0.16(-1.41%)
Feb 09, 2004	11.96	11.98	11.49	11.63	728,256	-0.35(-2.90%)
Feb 06, 2004	11.55	12.14	11.37	11.98	526,435	+0.51(+4.46%)
Feb 05, 2004	11.57	11.68	11.32	11.46	673,808	+0.19(+1.71%)
Feb 04, 2004	11.67	11.81	11.07	11.27	1,214,556	-0.48(-4.10%)
Feb 03, 2004	12.33	12.34	11.68	11.75	529,028	-0.56(-4.54%)