Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.47	11.55	11.28	11.30	1,234,934	-0.12(-1.01%)
Apr 27, 2007	11.47	11.54	11.35	11.42	1,072,825	-0.13(-1.17%)
Apr 26, 2007	11.48	11.58	11.35	11.55	1,114,737	+0.04(+0.34%)
Apr 25, 2007	11.47	11.57	11.44	11.51	1,707,289	-0.01(-0.08%)
Apr 24, 2007	11.40	11.55	11.34	11.52	1,319,529	+0.18(+1.62%)
Apr 23, 2007	11.39	11.45	11.30	11.34	1,060,885	-0.08(-0.68%)
Apr 20, 2007	11.40	11.45	11.30	11.42	1,146,850	+0.09(+0.77%)
Apr 19, 2007	11.18	11.38	11.10	11.33	862,635	+0.09(+0.77%)
Apr 18, 2007	11.22	11.31	11.16	11.24	833,848	-0.05(-0.43%)
Apr 17, 2007	11.20	11.31	11.13	11.29	1,319,029	+0.08(+0.69%)
Apr 16, 2007	10.90	11.22	10.89	11.21	1,027,668	+0.32(+2.92%)
Apr 13, 2007	10.85	10.90	10.70	10.90	1,792,069	+0.06(+0.53%)
Apr 12, 2007	10.80	10.87	10.73	10.84	1,379,054	+0.06(+0.54%)
Apr 11, 2007	10.79	10.89	10.67	10.78	704,498	+0.01(+0.09%)
Apr 10, 2007	10.65	10.79	10.61	10.77	684,767	+0.09(+0.81%)
Apr 09, 2007	10.75	10.84	10.61	10.68	1,026,802	-0.05(-0.45%)
Apr 05, 2007	10.61	10.73	10.53	10.73	686,417	+0.13(+1.27%)
Apr 04, 2007	10.52	10.71	10.50	10.60	1,132,684	+0.02(+0.18%)
Apr 03, 2007	10.37	10.64	10.32	10.58	1,174,785	+0.23(+2.24%)
Apr 02, 2007	10.33	10.37	10.22	10.35	1,219,153	+0.03(+0.28%)
Mar 30, 2007	10.19	10.35	10.14	10.32	1,141,077	+0.15(+1.52%)
Mar 29, 2007	10.40	10.40	10.08	10.16	938,535	-0.15(-1.50%)
Mar 28, 2007	10.28	10.40	10.24	10.32	1,928,815	+0.00(+0.00%)
Mar 27, 2007	10.45	10.48	10.31	10.32	1,304,316	-0.14(-1.38%)
Mar 26, 2007	10.53	10.58	10.34	10.46	1,070,924	-0.08(-0.73%)
Mar 23, 2007	10.53	10.59	10.46	10.54	654,677	+0.01(+0.09%)
Mar 22, 2007	10.63	10.68	10.47	10.53	976,406	-0.07(-0.64%)
Mar 21, 2007	10.32	10.62	10.26	10.60	1,129,690	+0.30(+2.90%)
Mar 20, 2007	10.28	10.33	10.12	10.30	846,604	+0.01(+0.09%)
Mar 19, 2007	10.31	10.41	10.23	10.29	846,582	+0.04(+0.38%)
Mar 16, 2007	10.18	10.36	10.14	10.25	1,432,333	+0.00(+0.00%)
Mar 15, 2007	10.25	10.29	10.15	10.25	686,030	+0.02(+0.19%)
Mar 14, 2007	10.21	10.30	10.05	10.23	950,460	+0.01(+0.09%)
Mar 13, 2007	10.49	10.57	10.21	10.22	1,238,849	-0.27(-2.57%)
Mar 12, 2007	10.42	10.54	10.40	10.49	839,419	+0.07(+0.65%)
Mar 09, 2007	10.61	10.70	10.36	10.42	1,106,163	-0.06(-0.55%)
Mar 08, 2007	10.36	10.58	10.27	10.48	1,975,252	+0.25(+2.45%)
Mar 07, 2007	10.22	10.34	10.08	10.23	1,076,951	-0.02(-0.19%)
Mar 06, 2007	10.08	10.34	10.07	10.25	1,169,656	+0.28(+2.81%)
Mar 05, 2007	10.12	10.27	9.941	9.970	1,857,134	-0.28(-2.73%)
Mar 02, 2007	10.45	10.55	10.01	10.25	2,243,376	-0.41(-3.89%)
Mar 01, 2007	10.52	10.80	10.32	10.66	1,631,573	-0.08(-0.72%)
Feb 28, 2007	10.81	10.95	10.61	10.74	1,417,400	-0.10(-0.89%)
Feb 27, 2007	11.09	11.12	10.75	10.84	1,924,178	-0.41(-3.68%)
Feb 26, 2007	11.33	11.41	11.14	11.25	1,502,101	-0.08(-0.68%)
Feb 23, 2007	11.48	11.53	11.28	11.33	2,084,670	-0.22(-1.92%)
Feb 22, 2007	11.38	11.55	11.34	11.55	1,738,292	+0.24(+2.13%)
Feb 21, 2007	11.14	11.35	11.06	11.31	2,135,737	+0.17(+1.56%)
Feb 20, 2007	11.04	11.19	10.90	11.14	2,010,620	+0.12(+1.05%)
Feb 16, 2007	10.81	11.07	10.76	11.02	2,493,481	+0.35(+3.25%)
Feb 15, 2007	10.59	10.70	10.54	10.67	3,005,349	+0.10(+0.91%)
Feb 14, 2007	10.34	10.66	10.28	10.58	2,144,782	+0.16(+1.57%)
Feb 13, 2007	10.46	10.67	10.34	10.41	2,215,524	+0.05(+0.47%)
Feb 12, 2007	10.41	10.42	10.26	10.37	1,447,396	+0.06(+0.56%)
Feb 09, 2007	10.53	10.53	10.21	10.31	966,572	-0.20(-1.93%)
Feb 08, 2007	10.43	10.52	10.37	10.51	1,356,577	+0.02(+0.18%)
Feb 07, 2007	10.43	10.53	10.38	10.49	1,733,851	+0.09(+0.83%)
Feb 06, 2007	10.47	10.52	10.26	10.40	895,420	-0.02(-0.19%)
Feb 05, 2007	10.42	10.53	10.33	10.42	971,329	-0.03(-0.28%)
Feb 02, 2007	10.38	10.54	10.33	10.45	643,152	+0.11(+1.02%)