Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	4.612	4.815	4.361	4.776	7,281,982	+0.12(+2.48%)
Sep 29, 2009	4.275	4.786	4.255	4.661	6,472,510	+0.40(+9.28%)
Sep 28, 2009	3.918	4.284	3.889	4.265	1,843,604	+0.37(+9.41%)
Sep 25, 2009	4.014	4.091	3.879	3.898	1,755,315	-0.14(-3.58%)
Sep 24, 2009	4.236	4.236	3.889	4.043	1,319,560	-0.14(-3.46%)
Sep 23, 2009	4.352	4.400	4.178	4.188	1,287,229	-0.16(-3.77%)
Sep 22, 2009	4.168	4.352	4.120	4.352	1,300,921	+0.24(+5.87%)
Sep 21, 2009	4.149	4.217	4.091	4.111	788,615	-0.09(-2.07%)
Sep 18, 2009	4.062	4.236	3.995	4.197	2,204,250	+0.16(+4.07%)
Sep 17, 2009	4.101	4.178	3.971	4.033	2,182,502	-0.07(-1.65%)
Sep 16, 2009	4.159	4.197	4.024	4.101	1,037,838	+0.00(+0.00%)
Sep 15, 2009	4.120	4.207	4.062	4.101	2,258,391	+0.02(+0.47%)
Sep 14, 2009	4.072	4.149	4.004	4.082	3,706,811	-0.02(-0.47%)
Sep 11, 2009	3.797	4.101	3.763	4.101	7,741,072	+0.28(+7.32%)
Sep 10, 2009	3.889	3.985	3.754	3.821	1,257,581	-0.09(-2.22%)
Sep 09, 2009	3.715	4.043	3.715	3.908	804,623	-0.06(-1.46%)
Sep 08, 2009	3.966	4.004	3.860	3.966	503,670	+0.04(+0.98%)
Sep 04, 2009	3.831	3.947	3.754	3.927	496,492	+0.10(+2.52%)
Sep 03, 2009	3.792	3.836	3.676	3.831	418,579	+0.08(+2.06%)
Sep 02, 2009	3.667	3.758	3.638	3.754	609,913	+0.06(+1.57%)
Sep 01, 2009	3.811	4.053	3.647	3.696	1,156,470	-0.16(-4.25%)
Aug 31, 2009	3.889	4.043	3.850	3.860	1,253,878	+0.06(+1.52%)
Aug 28, 2009	3.831	3.995	3.744	3.802	565,437	+0.02(+0.51%)
Aug 27, 2009	3.754	3.802	3.618	3.783	498,628	+0.00(+0.00%)
Aug 26, 2009	3.696	3.792	3.590	3.783	618,195	+0.07(+1.82%)
Aug 25, 2009	3.966	3.976	3.676	3.715	1,005,729	-0.21(-5.41%)
Aug 24, 2009	3.831	4.024	3.802	3.927	861,758	+0.13(+3.30%)
Aug 21, 2009	3.715	3.840	3.618	3.802	750,714	+0.14(+3.96%)
Aug 20, 2009	3.676	3.715	3.599	3.657	644,087	-0.02(-0.52%)
Aug 19, 2009	3.493	3.676	3.445	3.676	678,480	+0.12(+3.25%)
Aug 18, 2009	3.493	3.725	3.493	3.561	778,305	+0.09(+2.50%)
Aug 17, 2009	3.599	3.609	3.425	3.474	772,740	-0.22(-6.01%)
Aug 14, 2009	3.734	3.734	3.590	3.696	733,705	-0.06(-1.54%)
Aug 13, 2009	3.821	3.821	3.628	3.754	882,702	-0.07(-1.77%)
Aug 12, 2009	3.570	3.860	3.541	3.821	900,436	+0.24(+6.74%)
Aug 11, 2009	3.715	3.715	3.522	3.580	943,632	-0.17(-4.63%)
Aug 10, 2009	3.792	3.860	3.667	3.754	707,492	-0.10(-2.51%)
Aug 07, 2009	3.734	3.995	3.696	3.850	1,679,675	+0.20(+5.56%)
Aug 06, 2009	3.754	3.754	3.609	3.647	949,360	-0.08(-2.07%)
Aug 05, 2009	3.763	3.783	3.618	3.725	818,029	-0.06(-1.53%)
Aug 04, 2009	3.647	3.783	3.541	3.783	760,462	+0.12(+3.16%)
Aug 03, 2009	3.647	3.715	3.551	3.667	846,418	+0.07(+1.88%)
Jul 31, 2009	3.628	3.696	3.522	3.599	1,212,649	-0.07(-1.84%)
Jul 30, 2009	3.561	3.831	3.435	3.667	2,828,578	+0.15(+4.40%)
Jul 29, 2009	3.493	3.522	3.348	3.512	992,101	-0.03(-0.82%)
Jul 28, 2009	3.483	3.570	3.445	3.541	719,968	+0.01(+0.27%)
Jul 27, 2009	3.512	3.570	3.416	3.532	559,192	+0.08(+2.23%)
Jul 24, 2009	3.435	3.464	3.329	3.454	566,210	-0.02(-0.56%)
Jul 23, 2009	3.223	3.570	3.204	3.474	2,636,598	+0.29(+9.09%)
Jul 22, 2009	3.252	3.339	3.020	3.184	2,035,009	-0.11(-3.23%)
Jul 21, 2009	3.397	3.424	3.184	3.290	1,073,630	-0.08(-2.29%)
Jul 20, 2009	3.310	3.425	3.233	3.368	1,162,184	+0.09(+2.65%)
Jul 17, 2009	3.175	3.319	3.088	3.281	1,946,961	+0.12(+3.66%)
Jul 16, 2009	2.847	3.175	2.827	3.165	1,522,342	+0.29(+10.07%)
Jul 15, 2009	2.856	2.943	2.683	2.875	1,222,045	+0.22(+8.36%)
Jul 14, 2009	2.644	2.683	2.596	2.654	450,602	+0.00(+0.00%)
Jul 13, 2009	2.576	2.702	2.538	2.654	532,142	+0.04(+1.48%)
Jul 10, 2009	2.615	2.721	2.567	2.615	472,542	-0.02(-0.73%)
Jul 09, 2009	2.596	2.702	2.557	2.634	579,423	+0.08(+3.02%)
Jul 08, 2009	2.654	2.683	2.441	2.557	1,661,195	-0.09(-3.28%)
Jul 07, 2009	2.808	2.837	2.625	2.644	1,172,974	-0.15(-5.52%)
Jul 06, 2009	2.847	2.847	2.721	2.798	948,740	-0.06(-2.03%)
Jul 02, 2009	2.847	2.933	2.827	2.856	1,619,154	-0.04(-1.33%)