Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	6.156	6.195	5.935	5.954	2,675,152	-0.18(-2.98%)
Apr 29, 2010	5.993	6.137	5.896	6.137	1,949,438	+0.23(+3.92%)
Apr 28, 2010	5.944	6.070	5.800	5.906	2,178,691	+0.01(+0.16%)
Apr 27, 2010	5.915	6.205	5.858	5.896	3,565,696	+0.00(+0.00%)
Apr 26, 2010	5.964	6.166	5.887	5.896	3,019,832	-0.07(-1.13%)
Apr 23, 2010	5.655	6.012	5.598	5.964	2,692,895	+0.35(+6.18%)
Apr 22, 2010	5.472	5.646	5.222	5.617	1,533,185	+0.05(+0.87%)
Apr 21, 2010	5.511	5.588	5.443	5.569	1,237,951	+0.07(+1.23%)
Apr 20, 2010	5.530	5.684	5.434	5.501	1,528,627	+0.02(+0.35%)
Apr 19, 2010	5.453	5.569	5.347	5.482	1,206,634	-0.03(-0.52%)
Apr 16, 2010	5.646	5.713	5.439	5.511	1,517,437	-0.15(-2.72%)
Apr 15, 2010	5.694	5.843	5.501	5.665	1,806,006	-0.06(-1.01%)
Apr 14, 2010	4.904	5.771	4.846	5.723	7,347,457	+0.96(+20.24%)
Apr 13, 2010	4.798	4.817	4.730	4.759	629,563	-0.05(-1.00%)
Apr 12, 2010	4.817	4.846	4.759	4.808	983,704	-0.01(-0.20%)
Apr 09, 2010	4.808	4.865	4.721	4.817	632,213	+0.02(+0.40%)
Apr 08, 2010	4.817	4.894	4.702	4.798	1,085,310	-0.06(-1.19%)
Apr 07, 2010	4.817	4.875	4.721	4.856	1,433,772	+0.01(+0.20%)
Apr 06, 2010	4.894	4.914	4.788	4.846	951,000	-0.09(-1.76%)
Apr 05, 2010	4.779	4.952	4.779	4.933	1,095,774	+0.17(+3.64%)
Apr 01, 2010	4.894	4.759	4.759	4.759	1,934,229	-0.09(-1.79%)
Mar 31, 2010	4.788	5.010	4.769	4.846	1,322,673	+0.00(+0.00%)
Mar 30, 2010	4.808	4.894	4.634	4.846	1,247,368	+0.04(+0.80%)
Mar 29, 2010	4.817	4.904	4.730	4.808	727,735	+0.00(+0.00%)
Mar 26, 2010	4.904	4.962	4.769	4.808	853,051	-0.09(-1.77%)
Mar 25, 2010	4.885	4.981	4.880	4.894	1,411,492	+0.06(+1.20%)
Mar 24, 2010	4.759	4.942	4.692	4.836	1,563,180	+0.03(+0.60%)
Mar 23, 2010	4.730	4.875	4.644	4.808	1,618,517	+0.12(+2.46%)
Mar 22, 2010	4.480	4.711	4.413	4.692	1,580,363	+0.20(+4.51%)
Mar 19, 2010	4.904	4.904	4.480	4.490	2,958,828	-0.39(-7.91%)
Mar 18, 2010	4.962	4.981	4.798	4.875	847,932	-0.10(-1.94%)
Mar 17, 2010	4.894	5.058	4.846	4.971	709,949	+0.08(+1.57%)
Mar 16, 2010	4.836	4.914	4.769	4.894	1,532,881	+0.08(+1.60%)
Mar 15, 2010	4.798	5.077	4.779	4.817	1,861,051	-0.28(-5.48%)
Mar 12, 2010	5.097	5.135	5.010	5.097	1,267,833	+0.05(+0.95%)
Mar 11, 2010	5.039	5.077	4.914	5.048	2,801,584	+0.20(+4.17%)
Mar 10, 2010	4.808	4.923	4.803	4.846	912,474	+0.03(+0.60%)
Mar 09, 2010	4.846	4.904	4.779	4.817	1,164,570	-0.02(-0.50%)
Mar 08, 2010	5.058	5.077	4.827	4.841	1,718,672	-0.12(-2.43%)
Mar 05, 2010	4.711	5.058	4.682	4.962	2,942,103	+0.29(+6.19%)
Mar 04, 2010	4.596	4.711	4.519	4.673	1,105,622	+0.11(+2.32%)
Mar 03, 2010	4.634	4.644	4.538	4.567	1,214,548	-0.04(-0.84%)
Mar 02, 2010	4.682	4.740	4.576	4.605	1,056,833	+0.02(+0.42%)
Mar 01, 2010	4.335	4.624	4.268	4.586	2,631,088	+0.28(+6.49%)
Feb 26, 2010	4.345	4.345	4.201	4.307	1,147,515	-0.04(-0.89%)
Feb 25, 2010	4.335	4.345	4.143	4.345	3,442,990	-0.08(-1.74%)
Feb 24, 2010	4.557	4.576	4.355	4.422	2,268,747	-0.10(-2.13%)
Feb 23, 2010	4.981	4.981	4.499	4.519	4,074,303	-0.47(-9.46%)
Feb 22, 2010	5.010	5.010	4.885	4.991	878,998	+0.00(+0.00%)
Feb 19, 2010	4.817	5.010	4.817	4.991	1,205,977	+0.14(+2.98%)
Feb 18, 2010	4.875	4.904	4.740	4.846	1,551,550	-0.01(-0.20%)
Feb 17, 2010	4.904	5.010	4.798	4.856	1,804,622	+0.07(+1.41%)
Feb 16, 2010	5.058	5.058	4.788	4.788	4,145,123	+0.11(+2.26%)
Feb 12, 2010	4.567	4.682	4.682	4.682	1,398,644	+0.04(+0.83%)
Feb 11, 2010	4.615	4.653	4.335	4.644	2,772,521	+0.07(+1.47%)
Feb 10, 2010	4.393	4.576	4.278	4.576	3,496,840	+0.18(+4.17%)
Feb 09, 2010	4.249	4.417	4.220	4.393	1,574,614	+0.23(+5.56%)
Feb 08, 2010	4.095	4.307	3.998	4.162	1,855,509	+0.06(+1.41%)
Feb 05, 2010	3.969	4.143	3.854	4.104	2,794,959	+0.13(+3.40%)
Feb 04, 2010	4.335	4.335	3.887	3.969	5,418,931	+0.01(+0.24%)
Feb 03, 2010	3.960	4.008	3.796	3.960	1,834,704	-0.04(-0.96%)
Feb 02, 2010	3.767	4.037	3.738	3.998	2,923,897	+0.23(+6.14%)