Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	3.770	3.847	3.481	3.510	3,239,286	-0.19(-5.21%)
Jan 28, 2010	4.011	4.040	3.625	3.703	2,745,789	-0.31(-7.69%)
Jan 27, 2010	3.953	4.069	3.867	4.011	815,726	+0.05(+1.22%)
Jan 26, 2010	3.944	4.079	3.876	3.963	1,160,504	+0.00(+0.00%)
Jan 25, 2010	4.059	4.093	3.944	3.963	1,780,434	-0.05(-1.20%)
Jan 22, 2010	4.378	4.387	3.982	4.011	3,315,675	-0.54(-11.86%)
Jan 21, 2010	4.590	4.667	4.455	4.551	1,205,428	-0.04(-0.84%)
Jan 20, 2010	4.705	4.744	4.493	4.590	957,606	-0.17(-3.64%)
Jan 19, 2010	4.696	4.763	4.619	4.763	753,644	+0.08(+1.65%)
Jan 15, 2010	4.869	4.686	4.686	4.686	750,865	-0.15(-3.19%)
Jan 14, 2010	4.754	4.869	4.686	4.840	486,002	+0.05(+1.01%)
Jan 13, 2010	4.705	4.821	4.599	4.792	825,867	+0.11(+2.26%)
Jan 12, 2010	4.927	4.975	4.667	4.686	1,032,058	-0.27(-5.45%)
Jan 11, 2010	5.081	5.091	4.927	4.956	897,501	-0.09(-1.72%)
Jan 08, 2010	5.014	5.091	4.975	5.043	560,771	+0.00(+0.00%)
Jan 07, 2010	5.014	5.110	4.850	5.043	832,014	+0.04(+0.77%)
Jan 06, 2010	5.062	5.197	4.850	5.004	2,261,181	-0.09(-1.70%)
Jan 05, 2010	5.188	5.188	5.091	5.091	1,523,188	-0.12(-2.22%)
Jan 04, 2010	5.159	5.255	5.014	5.207	819,792	+0.12(+2.27%)
Dec 31, 2009	5.149	5.091	5.091	5.091	648,295	-0.05(-0.94%)
Dec 30, 2009	5.178	5.313	5.053	5.139	933,988	-0.08(-1.48%)
Dec 29, 2009	5.467	5.544	5.188	5.216	519,769	-0.20(-3.74%)
Dec 28, 2009	5.409	5.544	5.332	5.419	1,234,579	+0.00(+0.00%)
Dec 24, 2009	5.265	5.448	5.168	5.419	1,017,924	+0.16(+3.12%)
Dec 23, 2009	5.236	5.276	5.144	5.255	1,492,533	+0.12(+2.25%)
Dec 22, 2009	4.725	5.168	4.705	5.139	1,933,703	+0.43(+9.22%)
Dec 21, 2009	4.763	4.802	4.599	4.705	1,015,623	-0.02(-0.41%)
Dec 18, 2009	4.734	4.792	4.590	4.725	1,629,872	+0.06(+1.24%)
Dec 17, 2009	4.696	4.811	4.503	4.667	737,859	-0.10(-2.02%)
Dec 16, 2009	4.696	4.850	4.609	4.763	652,008	+0.14(+3.13%)
Dec 15, 2009	4.802	4.860	4.619	4.619	882,025	-0.18(-3.82%)
Dec 14, 2009	4.744	4.821	4.696	4.802	990,652	+0.01(+0.20%)
Dec 11, 2009	4.676	4.821	4.628	4.792	1,305,639	+0.18(+3.97%)
Dec 10, 2009	4.744	4.744	4.561	4.609	812,209	-0.10(-2.05%)
Dec 09, 2009	4.628	4.725	4.541	4.705	680,965	+0.09(+1.88%)
Dec 08, 2009	4.551	4.648	4.464	4.619	739,011	+0.00(+0.00%)
Dec 07, 2009	4.513	4.686	4.464	4.619	748,340	+0.11(+2.35%)
Dec 04, 2009	4.339	4.619	4.300	4.513	1,424,373	+0.27(+6.36%)
Dec 03, 2009	4.281	4.339	4.223	4.243	593,388	+0.00(+0.00%)
Dec 02, 2009	4.165	4.310	4.165	4.243	940,198	+0.09(+2.09%)
Dec 01, 2009	4.098	4.194	4.050	4.156	1,890,963	+0.13(+3.36%)
Nov 30, 2009	3.934	4.021	3.886	4.021	1,043,950	+0.07(+1.71%)
Nov 27, 2009	3.876	4.030	3.847	3.953	366,974	-0.13(-3.07%)
Nov 25, 2009	4.146	4.146	4.050	4.079	380,194	-0.03(-0.70%)
Nov 24, 2009	4.136	4.136	3.963	4.108	880,203	-0.04(-0.93%)
Nov 23, 2009	4.011	4.175	3.992	4.146	818,582	+0.24(+6.17%)
Nov 20, 2009	3.857	4.011	3.857	3.905	937,632	-0.02(-0.49%)
Nov 19, 2009	4.011	4.021	3.857	3.924	1,038,822	-0.13(-3.09%)
Nov 18, 2009	4.011	4.098	3.818	4.049	905,102	+0.05(+1.20%)
Nov 17, 2009	4.011	4.079	3.934	4.002	677,729	-0.06(-1.43%)
Nov 16, 2009	3.934	4.088	3.915	4.059	723,722	+0.17(+4.47%)
Nov 13, 2009	3.751	3.905	3.674	3.886	608,564	+0.15(+4.13%)
Nov 12, 2009	3.886	4.040	3.722	3.732	828,350	-0.18(-4.68%)
Nov 11, 2009	3.934	3.944	3.833	3.915	618,396	+0.06(+1.50%)
Nov 10, 2009	4.050	4.117	3.838	3.857	622,439	-0.22(-5.44%)
Nov 09, 2009	4.002	4.175	3.982	4.079	909,160	+0.17(+4.44%)
Nov 06, 2009	3.809	3.944	3.789	3.905	949,018	+0.02(+0.50%)
Nov 05, 2009	3.722	3.905	3.645	3.886	1,275,804	+0.21(+5.77%)
Nov 04, 2009	3.616	3.770	3.616	3.674	1,688,426	+0.09(+2.42%)
Nov 03, 2009	3.519	3.587	3.423	3.587	916,422	+0.02(+0.54%)