Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	11.17	11.18	11.18	11.18	436,103	+0.04(+0.35%)
Dec 30, 2013	11.05	11.14	11.02	11.14	572,134	+0.05(+0.43%)
Dec 27, 2013	11.07	11.12	10.87	11.09	339,507	+0.07(+0.61%)
Dec 26, 2013	11.13	11.13	10.90	11.02	373,275	-0.05(-0.44%)
Dec 24, 2013	11.00	11.10	11.00	11.07	327,492	+0.07(+0.61%)
Dec 23, 2013	10.96	11.05	10.94	11.00	510,854	+0.06(+0.53%)
Dec 20, 2013	10.62	10.96	10.57	10.94	1,502,315	+0.34(+3.18%)
Dec 19, 2013	10.64	10.64	10.39	10.61	479,290	-0.01(-0.09%)
Dec 18, 2013	10.46	10.63	10.36	10.62	661,647	+0.15(+1.47%)
Dec 17, 2013	10.32	10.51	10.32	10.46	277,850	+0.13(+1.21%)
Dec 16, 2013	10.15	10.45	10.15	10.34	488,815	+0.20(+2.00%)
Dec 13, 2013	10.26	10.26	10.06	10.13	442,152	-0.10(-0.94%)
Dec 12, 2013	10.29	10.31	10.20	10.23	494,548	-0.08(-0.75%)
Dec 11, 2013	10.39	10.43	10.15	10.31	744,017	-0.10(-0.93%)
Dec 10, 2013	10.43	10.56	10.31	10.40	580,977	-0.08(-0.74%)
Dec 09, 2013	10.49	10.51	10.36	10.48	370,976	+0.01(+0.09%)
Dec 06, 2013	10.44	10.50	10.36	10.47	0	+0.13(+1.21%)
Dec 05, 2013	10.58	10.58	10.27	10.35	0	+0.14(+1.42%)
Dec 04, 2013	10.27	10.37	10.14	10.20	0	-0.12(-1.12%)
Dec 03, 2013	10.36	10.49	10.31	10.32	387,147	-0.09(-0.83%)
Dec 02, 2013	10.56	10.59	10.38	10.40	507,451	-0.18(-1.73%)
Nov 29, 2013	10.61	10.61	10.53	10.59	0	+0.01(+0.09%)
Nov 27, 2013	10.46	10.61	10.40	10.58	0	+0.11(+1.01%)
Nov 26, 2013	10.21	10.52	10.11	10.47	0	+0.24(+2.36%)
Nov 25, 2013	10.31	10.33	10.20	10.23	320,041	-0.05(-0.47%)
Nov 22, 2013	10.16	10.31	10.10	10.28	0	+0.14(+1.33%)
Nov 21, 2013	9.912	10.15	9.864	10.14	651,200	+0.27(+2.73%)
Nov 20, 2013	9.922	10.02	9.821	9.874	0	-0.02(-0.19%)
Nov 19, 2013	10.09	10.18	9.883	9.893	702,440	-0.22(-2.19%)
Nov 18, 2013	10.13	10.16	10.04	10.11	0	+0.00(+0.00%)
Nov 15, 2013	10.04	10.12	9.970	10.11	0	+0.06(+0.58%)
Nov 14, 2013	10.16	10.20	10.03	10.06	436,051	-0.13(-1.23%)
Nov 13, 2013	10.01	10.19	9.932	10.18	0	+0.11(+1.05%)
Nov 12, 2013	9.980	10.09	9.903	10.08	0	+0.04(+0.38%)
Nov 11, 2013	9.980	10.07	9.854	10.04	0	+0.00(+0.00%)
Nov 08, 2013	9.854	10.05	9.806	10.04	0	+0.18(+1.86%)
Nov 07, 2013	10.10	10.11	9.840	9.854	396,878	-0.22(-2.20%)
Nov 06, 2013	10.08	10.11	9.903	10.08	474,152	+0.06(+0.58%)
Nov 05, 2013	9.941	10.04	9.835	10.02	458,474	+0.05(+0.48%)
Nov 04, 2013	9.922	10.04	9.835	9.970	517,374	+0.07(+0.73%)
Nov 01, 2013	9.960	9.989	9.748	9.898	0	-0.08(-0.77%)
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%)