Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2013	9.257	9.295	9.150	9.208	894,133	+0.02(+0.21%)
Jul 31, 2013	9.160	9.300	9.083	9.189	0	+0.02(+0.21%)
Jul 30, 2013	9.218	9.237	9.054	9.170	0	+0.03(+0.32%)
Jul 29, 2013	9.189	9.213	9.025	9.141	0	-0.05(-0.52%)
Jul 26, 2013	9.266	9.334	9.122	9.189	0	-0.18(-1.95%)
Jul 25, 2013	9.285	9.536	9.218	9.372	0	+0.14(+1.57%)
Jul 24, 2013	9.122	9.257	9.040	9.228	0	-0.12(-1.24%)
Jul 23, 2013	9.652	9.652	9.170	9.343	0	-0.13(-1.42%)
Jul 22, 2013	9.661	9.768	9.469	9.478	0	-0.18(-1.90%)
Jul 19, 2013	9.584	9.681	9.498	9.661	0	+0.03(+0.30%)
Jul 18, 2013	9.768	9.806	9.623	9.633	0	-0.10(-0.99%)
Jul 17, 2013	9.739	9.758	9.623	9.729	1,206,388	+0.08(+0.80%)
Jul 16, 2013	9.613	9.652	9.584	9.652	0	+0.02(+0.20%)
Jul 15, 2013	10.26	10.26	9.565	9.633	0	+0.14(+1.52%)
Jul 12, 2013	9.517	9.517	9.411	9.488	0	-0.08(-0.81%)
Jul 11, 2013	9.825	9.825	9.527	9.565	0	-0.11(-1.10%)
Jul 10, 2013	9.469	9.700	9.469	9.671	0	+0.16(+1.72%)
Jul 09, 2013	9.478	9.507	9.392	9.507	0	+0.12(+1.23%)
Jul 08, 2013	9.449	9.461	9.257	9.392	0	+0.00(+0.00%)
Jul 05, 2013	9.324	9.392	9.189	9.392	0	+0.25(+2.74%)
Jul 03, 2013	8.977	9.228	8.977	9.141	0	+0.08(+0.85%)
Jul 02, 2013	9.122	9.305	8.919	9.064	0	-0.04(-0.42%)