Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	9.922	10.05	9.898	9.975	0	+0.02(+0.24%)
Oct 30, 2013	10.06	10.06	9.835	9.951	635,870	-0.07(-0.67%)
Oct 29, 2013	9.903	10.10	9.845	10.02	0	+0.16(+1.66%)
Oct 28, 2013	9.864	9.960	9.845	9.854	0	-0.04(-0.39%)
Oct 25, 2013	9.796	9.903	9.710	9.893	0	+0.13(+1.38%)
Oct 24, 2013	9.661	9.893	9.661	9.758	1,281,405	+0.10(+1.00%)
Oct 23, 2013	9.642	9.710	9.555	9.661	1,434,033	-0.08(-0.80%)
Oct 22, 2013	10.01	10.01	9.661	9.740	1,772,910	-0.38(-3.71%)
Oct 21, 2013	10.11	10.27	10.10	10.11	437,555	+0.05(+0.48%)
Oct 18, 2013	10.05	10.17	9.977	10.07	874,977	+0.11(+1.07%)
Oct 17, 2013	9.960	10.01	9.845	9.960	503,554	-0.09(-0.86%)
Oct 16, 2013	9.941	10.09	9.864	10.05	736,762	+0.17(+1.76%)
Oct 15, 2013	10.02	10.04	9.864	9.874	520,514	-0.17(-1.73%)
Oct 14, 2013	9.796	10.10	9.672	10.05	649,815	+0.16(+1.66%)
Oct 11, 2013	9.729	9.931	9.659	9.883	0	+0.10(+0.99%)
Oct 10, 2013	9.729	9.835	9.669	9.787	1,026,720	+0.16(+1.70%)
Oct 09, 2013	9.604	9.700	9.555	9.623	1,384,050	+0.04(+0.40%)
Oct 08, 2013	9.633	9.652	9.536	9.584	1,197,863	-0.03(-0.30%)
Oct 07, 2013	9.594	9.652	9.527	9.613	0	-0.06(-0.60%)
Oct 04, 2013	9.546	9.748	9.512	9.671	0	+0.11(+1.11%)
Oct 03, 2013	9.671	9.768	9.527	9.565	0	-0.14(-1.49%)
Oct 02, 2013	9.739	9.806	9.652	9.710	802,245	-0.13(-1.37%)
Oct 01, 2013	9.758	9.869	9.719	9.845	694,304	+0.05(+0.49%)
Sep 30, 2013	9.748	9.835	9.652	9.796	0	-0.04(-0.39%)
Sep 27, 2013	9.642	9.864	9.642	9.835	0	+0.13(+1.39%)
Sep 26, 2013	9.729	9.816	9.623	9.700	512,095	-0.03(-0.30%)
Sep 25, 2013	9.729	9.796	9.661	9.729	746,274	-0.01(-0.10%)
Sep 24, 2013	9.748	9.864	9.633	9.739	909,476	+0.01(+0.10%)
Sep 23, 2013	9.787	9.825	9.700	9.729	1,009,911	-0.05(-0.49%)
Sep 20, 2013	9.777	9.864	9.739	9.777	0	-0.01(-0.10%)
Sep 19, 2013	9.710	9.816	9.690	9.787	516,693	+0.08(+0.79%)
Sep 18, 2013	9.690	9.739	9.642	9.710	0	-0.01(-0.15%)
Sep 17, 2013	9.652	9.739	9.604	9.724	0	+0.04(+0.45%)
Sep 16, 2013	9.642	9.690	9.637	9.681	0	+0.09(+0.90%)
Sep 13, 2013	9.594	9.613	9.522	9.594	0	+0.00(+0.00%)
Sep 12, 2013	9.681	9.700	9.544	9.594	0	-0.06(-0.60%)
Sep 11, 2013	9.633	9.739	9.546	9.652	0	-0.02(-0.20%)
Sep 10, 2013	9.642	9.739	9.613	9.671	1,028,967	+0.07(+0.70%)
Sep 09, 2013	9.498	9.613	9.392	9.604	0	+0.11(+1.12%)
Sep 06, 2013	9.401	9.555	9.334	9.498	0	+0.12(+1.23%)
Sep 05, 2013	9.305	9.430	9.257	9.382	0	+0.11(+1.14%)
Sep 04, 2013	9.073	9.305	9.073	9.276	0	+0.19(+2.12%)
Sep 03, 2013	9.179	9.343	9.054	9.083	0	+0.02(+0.21%)
Aug 30, 2013	9.247	9.257	9.015	9.064	0	-0.19(-2.08%)
Aug 29, 2013	9.160	9.266	9.131	9.257	685,901	+0.10(+1.05%)
Aug 28, 2013	9.044	9.175	8.987	9.160	0	+0.12(+1.28%)
Aug 27, 2013	9.044	9.093	8.982	9.044	1,434,666	-0.09(-0.95%)
Aug 26, 2013	9.208	9.208	9.054	9.131	0	-0.03(-0.32%)
Aug 23, 2013	9.006	9.218	8.919	9.160	0	+0.15(+1.71%)
Aug 22, 2013	8.890	9.015	8.890	9.006	363,197	+0.15(+1.74%)
Aug 21, 2013	8.823	8.919	8.745	8.852	0	+0.01(+0.11%)
Aug 20, 2013	8.678	8.842	8.678	8.842	675,825	+0.18(+2.12%)
Aug 19, 2013	8.823	8.823	8.649	8.659	818,420	-0.17(-1.97%)
Aug 16, 2013	8.823	8.880	8.765	8.832	0	+0.03(+0.33%)
Aug 15, 2013	8.919	8.948	8.784	8.803	741,110	-0.21(-2.35%)
Aug 14, 2013	8.967	9.035	8.958	9.015	563,470	+0.02(+0.21%)
Aug 13, 2013	8.967	9.015	8.914	8.996	601,545	+0.03(+0.32%)
Aug 12, 2013	8.900	9.006	8.900	8.967	1,254,123	+0.02(+0.22%)
Aug 09, 2013	8.890	9.015	8.861	8.948	1,202,123	+0.04(+0.43%)
Aug 08, 2013	8.852	8.948	8.813	8.909	1,110,826	+0.10(+1.09%)
Aug 07, 2013	8.871	8.871	8.717	8.813	564,409	-0.09(-0.98%)
Aug 06, 2013	9.054	9.208	8.880	8.900	725,787	-0.13(-1.39%)
Aug 05, 2013	9.073	9.073	8.958	9.025	893,798	-0.06(-0.64%)
Aug 02, 2013	9.141	9.266	9.064	9.083	638,620	-0.13(-1.36%)