Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	14.52	15.40	14.52	15.19	497,915	+0.67(+4.58%)
Apr 29, 2002	14.03	14.95	13.96	14.52	349,401	+0.40(+2.80%)
Apr 26, 2002	15.04	15.53	13.89	14.13	490,862	-1.12(-7.34%)
Apr 25, 2002	14.85	15.33	14.59	15.24	219,866	+0.17(+1.15%)
Apr 24, 2002	15.33	15.53	14.72	15.07	405,509	-0.07(-0.45%)
Apr 23, 2002	14.85	15.66	14.85	15.14	264,151	+0.33(+2.21%)
Apr 22, 2002	15.23	15.23	14.56	14.81	539,918	-0.45(-2.97%)
Apr 19, 2002	15.48	15.94	14.92	15.26	420,235	+0.02(+0.13%)
Apr 18, 2002	17.03	17.11	15.05	15.24	1,230,424	-1.78(-10.48%)
Apr 17, 2002	18.22	18.37	16.91	17.03	850,531	-0.95(-5.26%)
Apr 16, 2002	16.57	18.30	16.54	17.97	1,388,064	+1.58(+9.65%)
Apr 15, 2002	15.81	16.44	15.81	16.39	769,948	+0.53(+3.34%)
Apr 12, 2002	15.60	15.99	15.43	15.86	643,836	+0.27(+1.73%)
Apr 11, 2002	15.43	15.67	15.32	15.59	327,103	+0.17(+1.13%)
Apr 10, 2002	15.39	15.52	15.09	15.42	605,255	+0.13(+0.82%)
Apr 09, 2002	14.71	15.39	14.70	15.29	443,052	+0.45(+3.05%)
Apr 08, 2002	14.95	14.95	13.91	14.84	654,933	-0.04(-0.26%)
Apr 05, 2002	14.47	15.04	14.42	14.88	351,372	+0.41(+2.87%)
Apr 04, 2002	14.50	14.87	14.21	14.46	407,375	-0.17(-1.19%)
Apr 03, 2002	14.93	14.94	14.42	14.64	1,186,554	-0.29(-1.94%)
Apr 02, 2002	15.23	15.34	14.80	14.93	1,054,323	-0.21(-1.40%)
Apr 01, 2002	15.32	15.67	14.69	15.14	573,209	-0.43(-2.79%)
Mar 29, 2002	14.52	15.67	14.39	15.57	1,843,147	+0.00(+0.00%)
Mar 28, 2002	14.52	15.67	14.39	15.57	1,843,147	+0.14(+0.94%)
Mar 27, 2002	14.61	15.43	14.61	15.43	580,054	+0.72(+4.92%)
Mar 26, 2002	14.96	14.99	14.14	14.70	1,979,215	-0.25(-1.68%)
Mar 25, 2002	14.47	15.18	14.41	14.96	1,427,059	+0.48(+3.33%)
Mar 22, 2002	14.09	14.48	14.08	14.47	731,264	+0.40(+2.81%)
Mar 21, 2002	13.50	14.17	13.40	14.08	465,350	+0.58(+4.29%)
Mar 20, 2002	13.61	13.73	13.31	13.50	570,098	-0.39(-2.78%)
Mar 19, 2002	13.50	14.08	13.45	13.88	485,158	+0.43(+3.23%)
Mar 18, 2002	13.53	13.65	13.07	13.45	807,077	-0.12(-0.85%)
Mar 15, 2002	12.00	13.60	11.43	13.57	2,015,618	+2.22(+19.54%)
Mar 14, 2002	11.52	11.86	11.04	11.35	485,262	-0.35(-2.97%)
Mar 13, 2002	12.01	12.05	11.33	11.70	326,792	-0.53(-4.34%)
Mar 12, 2002	12.49	12.49	12.12	12.23	328,970	-0.36(-2.84%)
Mar 11, 2002	12.53	12.73	12.00	12.58	435,999	+0.08(+0.62%)
Mar 08, 2002	12.21	12.86	12.05	12.51	1,125,157	+0.30(+2.45%)
Mar 07, 2002	12.24	12.33	11.96	12.21	516,479	+0.01(+0.08%)
Mar 06, 2002	12.19	12.29	11.71	12.20	657,941	-0.04(-0.32%)
Mar 05, 2002	12.05	12.29	11.83	12.24	910,580	+0.24(+2.01%)
Mar 04, 2002	10.80	12.05	10.61	11.99	1,250,336	+1.18(+10.87%)
Mar 01, 2002	9.941	10.83	9.845	10.82	471,469	+0.87(+8.72%)
Feb 28, 2002	9.739	10.03	9.594	9.951	259,173	+0.11(+1.09%)
Feb 27, 2002	10.17	10.22	9.642	9.844	439,318	-0.28(-2.77%)
Feb 26, 2002	10.00	10.21	9.623	10.12	424,384	+0.19(+1.94%)
Feb 25, 2002	9.604	10.06	9.604	9.931	338,719	+0.22(+2.28%)
Feb 22, 2002	9.305	9.883	9.199	9.710	240,194	+0.46(+5.01%)
Feb 21, 2002	9.980	10.03	9.179	9.247	306,154	-0.73(-7.34%)
Feb 20, 2002	9.690	9.980	9.555	9.980	394,515	+0.34(+3.50%)
Feb 19, 2002	10.17	10.17	9.507	9.642	285,515	-0.42(-4.21%)
Feb 18, 2002	9.796	10.17	9.449	10.07	522,909	+0.00(+0.00%)
Feb 15, 2002	9.796	10.17	9.449	10.07	522,909	+0.23(+2.35%)
Feb 14, 2002	10.07	10.12	9.796	9.835	402,501	-0.13(-1.35%)
Feb 13, 2002	9.758	10.11	9.642	9.970	721,204	+0.33(+3.40%)
Feb 12, 2002	9.931	9.931	9.382	9.642	295,368	-0.29(-2.91%)
Feb 11, 2002	9.459	10.19	9.449	9.931	413,909	+0.32(+3.31%)
Feb 08, 2002	9.459	9.642	9.257	9.613	304,909	+0.40(+4.40%)
Feb 07, 2002	9.772	9.787	8.678	9.208	600,174	-0.53(-5.45%)
Feb 06, 2002	9.922	10.03	9.652	9.739	191,761	-0.27(-2.70%)
Feb 05, 2002	10.13	10.40	9.787	10.01	182,323	-0.35(-3.35%)
Feb 04, 2002	11.12	11.23	10.11	10.36	167,700	-0.67(-6.12%)