Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	7.936	8.157	7.801	8.128	1,909,176	+0.56(+7.39%)
Nov 29, 2011	7.714	7.781	7.540	7.569	1,279,013	-0.12(-1.51%)
Nov 28, 2011	7.675	7.820	7.550	7.685	871,708	+0.35(+4.73%)
Nov 25, 2011	7.386	7.559	7.292	7.338	534,636	-0.11(-1.42%)
Nov 23, 2011	7.646	7.714	7.425	7.444	857,692	-0.33(-4.22%)
Nov 22, 2011	7.820	7.887	7.598	7.772	867,398	-0.08(-0.98%)
Nov 21, 2011	7.926	7.993	7.704	7.849	817,965	-0.28(-3.44%)
Nov 18, 2011	8.177	8.196	7.964	8.128	773,886	-0.07(-0.82%)
Nov 17, 2011	8.476	8.504	8.071	8.196	672,406	-0.30(-3.52%)
Nov 16, 2011	8.398	8.755	8.341	8.495	1,216,743	-0.03(-0.34%)
Nov 15, 2011	8.524	8.745	8.437	8.524	1,806,700	-0.05(-0.56%)
Nov 14, 2011	8.668	8.852	8.456	8.572	781,971	-0.13(-1.44%)
Nov 11, 2011	8.562	8.842	8.524	8.697	1,428,569	+0.37(+4.40%)
Nov 10, 2011	8.379	8.524	8.080	8.331	965,197	+0.13(+1.65%)
Nov 09, 2011	8.533	8.591	8.196	8.196	1,066,556	-0.66(-7.41%)
Nov 08, 2011	8.678	8.871	8.533	8.852	1,275,769	+0.27(+3.15%)
Nov 07, 2011	8.495	8.582	8.263	8.582	1,035,060	+0.03(+0.34%)
Nov 04, 2011	8.524	8.659	8.336	8.553	1,245,396	-0.12(-1.33%)
Nov 03, 2011	8.601	8.678	8.292	8.668	1,307,457	+0.13(+1.47%)
Nov 02, 2011	8.485	8.562	8.292	8.543	1,265,591	+0.25(+3.02%)
Nov 01, 2011	8.234	8.524	8.080	8.292	2,090,983	-0.35(-4.02%)
Oct 31, 2011	8.466	8.702	8.437	8.639	1,860,329	-0.08(-0.88%)
Oct 28, 2011	8.186	8.745	8.032	8.717	1,845,298	+0.46(+5.61%)
Oct 27, 2011	7.531	8.437	7.521	8.254	3,458,233	+0.28(+3.51%)
Oct 26, 2011	7.839	8.022	7.617	7.974	1,321,980	+0.26(+3.38%)
Oct 25, 2011	7.964	8.013	7.704	7.714	1,208,785	-0.38(-4.65%)
Oct 24, 2011	7.598	8.109	7.521	8.090	955,164	+0.55(+7.29%)
Oct 21, 2011	7.637	7.685	7.386	7.540	1,120,501	+0.09(+1.16%)
Oct 20, 2011	7.425	7.540	7.212	7.453	941,628	-0.06(-0.77%)
Oct 19, 2011	7.685	7.781	7.463	7.511	1,349,020	-0.20(-2.62%)
Oct 18, 2011	7.502	7.752	7.280	7.714	1,272,483	+0.27(+3.63%)
Oct 17, 2011	7.733	7.801	7.405	7.444	1,059,516	-0.39(-4.93%)
Oct 14, 2011	7.936	7.936	7.637	7.829	916,595	-0.03(-0.37%)
Oct 13, 2011	7.617	7.907	7.540	7.858	1,465,337	+0.24(+3.16%)
Oct 12, 2011	7.261	7.714	7.232	7.617	1,523,743	+0.47(+6.61%)
Oct 11, 2011	7.106	7.299	7.058	7.145	1,174,130	-0.13(-1.85%)
Oct 10, 2011	7.048	7.309	7.048	7.280	1,592,209	+0.40(+5.89%)
Oct 07, 2011	6.981	7.048	6.750	6.875	1,225,782	-0.07(-0.97%)
Oct 06, 2011	6.865	6.952	6.615	6.942	1,382,854	+0.20(+3.00%)
Oct 05, 2011	6.528	6.783	6.364	6.740	1,111,057	+0.23(+3.56%)
Oct 04, 2011	5.862	6.528	5.785	6.508	1,924,842	+0.62(+10.47%)
Oct 03, 2011	6.084	6.345	5.872	5.891	2,010,475	-0.26(-4.23%)
Sep 30, 2011	6.316	6.470	6.123	6.152	1,332,001	-0.30(-4.63%)
Sep 29, 2011	6.769	6.798	6.190	6.451	1,246,403	-0.13(-1.91%)
Sep 28, 2011	7.058	7.106	6.576	6.576	974,299	-0.47(-6.70%)
Sep 27, 2011	7.135	7.280	6.971	7.048	1,267,556	+0.13(+1.81%)
Sep 26, 2011	6.885	6.923	6.643	6.923	1,395,789	+0.13(+1.84%)
Sep 23, 2011	6.557	6.827	6.462	6.798	1,217,486	+0.24(+3.68%)
Sep 22, 2011	6.480	6.701	6.229	6.557	2,371,572	-0.19(-2.86%)
Sep 21, 2011	7.106	7.203	6.750	6.750	1,458,096	-0.35(-4.89%)
Sep 20, 2011	7.463	7.497	7.087	7.097	935,191	-0.34(-4.54%)
Sep 19, 2011	7.232	7.521	7.039	7.434	1,463,009	-0.01(-0.13%)
Sep 16, 2011	7.579	7.588	7.347	7.444	1,138,792	-0.06(-0.77%)
Sep 15, 2011	7.463	7.637	7.338	7.502	1,170,480	+0.17(+2.37%)
Sep 14, 2011	7.309	7.425	7.087	7.328	1,198,045	+0.12(+1.60%)
Sep 13, 2011	7.193	7.333	7.097	7.212	1,350,285	+0.09(+1.22%)
Sep 12, 2011	6.692	7.126	6.663	7.126	1,738,358	+0.29(+4.23%)
Sep 09, 2011	6.778	7.010	6.653	6.836	1,779,000	-0.05(-0.70%)
Sep 08, 2011	6.942	7.318	6.827	6.885	1,323,728	-0.13(-1.92%)
Sep 07, 2011	6.750	7.077	6.740	7.020	1,814,586	+0.44(+6.74%)
Sep 06, 2011	6.335	6.605	6.316	6.576	1,200,829	-0.05(-0.73%)
Sep 02, 2011	6.759	6.942	6.552	6.624	1,061,499	-0.34(-4.88%)