Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2011	7.261	7.386	6.962	6.964	1,428,059	-0.29(-3.96%)
Aug 31, 2011	7.482	7.617	7.193	7.251	3,039,109	-0.17(-2.34%)
Aug 30, 2011	7.241	7.473	7.097	7.425	1,900,173	+0.15(+2.12%)
Aug 29, 2011	6.991	7.280	6.913	7.270	819,019	+0.40(+5.90%)
Aug 26, 2011	6.557	6.904	6.460	6.865	910,406	+0.21(+3.19%)
Aug 25, 2011	6.894	6.952	6.576	6.653	2,472,669	-0.19(-2.82%)
Aug 24, 2011	6.769	6.856	6.672	6.846	3,008,684	+0.08(+1.14%)
Aug 23, 2011	6.508	6.803	6.422	6.769	2,187,205	+0.33(+5.09%)
Aug 22, 2011	6.672	6.682	6.354	6.441	1,103,842	+0.02(+0.30%)
Aug 19, 2011	6.470	6.750	6.325	6.422	1,045,137	-0.17(-2.63%)
Aug 18, 2011	6.682	6.769	6.451	6.595	2,022,941	-0.40(-5.66%)
Aug 17, 2011	7.338	7.386	6.942	6.991	2,586,824	-0.31(-4.23%)
Aug 16, 2011	7.482	7.569	7.155	7.299	1,170,731	-0.33(-4.30%)
Aug 15, 2011	7.608	7.698	7.463	7.627	1,561,354	+0.10(+1.28%)
Aug 12, 2011	7.743	7.758	7.405	7.531	1,541,700	-0.14(-1.88%)
Aug 11, 2011	7.145	7.849	7.145	7.675	3,172,359	+0.60(+8.45%)
Aug 10, 2011	7.878	7.878	6.984	7.077	3,055,911	-0.43(-5.78%)
Aug 09, 2011	7.212	7.511	6.788	7.511	3,614,122	+0.88(+13.23%)
Aug 08, 2011	7.010	7.290	6.634	6.634	3,328,827	-0.69(-9.47%)
Aug 05, 2011	7.608	7.685	7.048	7.328	2,602,259	-0.16(-2.19%)
Aug 04, 2011	7.907	7.964	7.492	7.492	2,657,429	-0.57(-7.06%)
Aug 03, 2011	7.955	8.080	7.694	8.061	1,804,364	+0.14(+1.83%)
Aug 02, 2011	8.244	8.427	7.907	7.916	1,614,566	-0.43(-5.20%)
Aug 01, 2011	8.389	8.591	8.148	8.350	2,331,756	+0.09(+1.05%)
Jul 29, 2011	8.186	8.384	7.993	8.263	1,790,039	-0.04(-0.46%)
Jul 28, 2011	8.331	8.630	8.167	8.302	1,236,752	-0.03(-0.35%)
Jul 27, 2011	8.601	8.678	8.312	8.331	2,469,525	-0.41(-4.74%)
Jul 26, 2011	8.668	8.929	8.582	8.745	2,068,974	+0.12(+1.34%)
Jul 25, 2011	8.813	8.842	8.495	8.630	2,139,793	-0.40(-4.48%)
Jul 22, 2011	8.979	9.160	8.234	9.035	4,274,707	+0.78(+9.40%)
Jul 21, 2011	7.540	8.263	7.232	8.259	3,438,464	+0.07(+0.88%)
Jul 20, 2011	8.206	8.273	8.022	8.186	1,364,430	-0.06(-0.70%)
Jul 19, 2011	8.119	8.292	8.109	8.244	1,257,087	+0.20(+2.52%)
Jul 18, 2011	8.128	8.128	7.829	8.042	1,482,098	-0.11(-1.30%)
Jul 15, 2011	8.273	8.321	8.071	8.148	1,802,777	-0.06(-0.71%)
Jul 14, 2011	8.341	8.462	8.167	8.206	2,731,186	-0.13(-1.62%)
Jul 13, 2011	8.533	8.620	8.302	8.341	2,604,755	+0.06(+0.70%)
Jul 12, 2011	9.006	9.064	8.283	8.283	3,877,597	-0.90(-9.77%)
Jul 11, 2011	9.633	9.633	9.122	9.179	1,641,621	-0.22(-2.36%)
Jul 08, 2011	9.440	9.555	9.247	9.401	2,041,019	-0.25(-2.60%)
Jul 07, 2011	9.960	10.08	9.594	9.652	3,547,658	-0.14(-1.48%)
Jul 06, 2011	9.922	9.941	9.594	9.796	2,118,811	-0.13(-1.36%)
Jul 05, 2011	10.10	10.20	9.893	9.931	2,209,777	-0.14(-1.34%)