Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	10.61	10.92	10.50	10.90	926,194	+0.23(+2.17%)
Sep 29, 2005	10.45	10.79	10.34	10.67	1,220,592	+0.26(+2.50%)
Sep 28, 2005	10.35	10.65	10.14	10.41	738,913	+0.05(+0.47%)
Sep 27, 2005	10.46	10.72	10.17	10.36	694,629	-0.09(-0.83%)
Sep 26, 2005	10.39	10.68	10.24	10.45	602,476	+0.15(+1.50%)
Sep 23, 2005	10.30	10.32	10.09	10.30	395,240	-0.01(-0.09%)
Sep 22, 2005	10.31	10.45	9.987	10.31	865,883	+0.04(+0.38%)
Sep 21, 2005	10.41	10.42	10.15	10.27	471,487	-0.26(-2.48%)
Sep 20, 2005	10.76	10.90	10.36	10.53	1,042,095	-0.20(-1.89%)
Sep 19, 2005	10.99	11.00	10.64	10.73	772,694	-0.30(-2.71%)
Sep 16, 2005	10.80	11.14	10.70	11.03	1,289,737	+0.30(+2.79%)
Sep 15, 2005	10.96	11.08	10.69	10.73	1,146,179	-0.19(-1.77%)
Sep 14, 2005	11.12	11.26	10.90	10.92	637,455	-0.25(-2.25%)
Sep 13, 2005	10.76	11.25	10.73	11.17	1,388,359	+0.35(+3.21%)
Sep 12, 2005	10.86	10.89	10.58	10.83	1,157,876	+0.14(+1.35%)
Sep 09, 2005	10.62	10.94	10.62	10.68	1,336,868	+0.42(+4.14%)
Sep 08, 2005	10.27	10.35	10.20	10.26	495,567	-0.07(-0.65%)
Sep 07, 2005	10.30	10.36	10.13	10.32	479,451	+0.00(+0.00%)
Sep 06, 2005	10.19	10.38	10.19	10.32	752,801	+0.38(+3.78%)
Sep 02, 2005	9.929	10.07	9.775	9.948	326,707	-0.03(-0.29%)
Sep 01, 2005	10.13	10.17	9.891	9.977	490,656	-0.11(-1.05%)
Aug 31, 2005	9.881	10.14	9.755	10.08	770,211	+0.25(+2.55%)
Aug 30, 2005	9.900	9.900	9.784	9.833	629,444	-0.17(-1.74%)
Aug 29, 2005	9.958	10.04	9.871	10.01	424,908	+0.03(+0.29%)
Aug 26, 2005	10.15	10.16	9.852	9.977	464,590	-0.18(-1.80%)
Aug 25, 2005	10.22	10.23	9.997	10.16	490,383	-0.05(-0.47%)
Aug 24, 2005	10.13	10.37	10.03	10.21	352,281	+0.01(+0.10%)
Aug 23, 2005	10.21	10.32	10.05	10.20	415,059	+0.07(+0.67%)
Aug 22, 2005	10.36	10.42	10.04	10.13	489,585	-0.17(-1.68%)
Aug 19, 2005	10.32	10.37	10.09	10.31	376,357	-0.07(-0.65%)
Aug 18, 2005	10.41	10.51	10.18	10.37	709,727	-0.13(-1.19%)
Aug 17, 2005	10.08	10.61	10.08	10.50	960,270	+0.44(+4.41%)
Aug 16, 2005	10.47	10.51	10.04	10.05	1,580,311	-0.48(-4.58%)
Aug 15, 2005	10.54	10.74	10.33	10.54	657,356	+0.00(+0.00%)
Aug 12, 2005	11.02	11.03	10.42	10.54	859,644	-0.54(-4.88%)
Aug 11, 2005	10.95	11.26	10.90	11.08	484,482	+0.09(+0.79%)
Aug 10, 2005	11.00	11.19	10.86	10.99	658,437	+0.05(+0.44%)
Aug 09, 2005	11.14	11.15	10.79	10.94	751,094	-0.16(-1.48%)
Aug 08, 2005	10.94	11.37	10.92	11.11	1,266,381	+0.18(+1.68%)
Aug 05, 2005	10.94	10.97	10.83	10.92	357,228	-0.03(-0.26%)
Aug 04, 2005	11.06	11.26	10.79	10.95	458,692	-0.14(-1.22%)
Aug 03, 2005	11.38	11.38	11.08	11.09	403,163	-0.30(-2.63%)
Aug 02, 2005	11.30	11.49	11.29	11.39	487,650	+0.00(+0.00%)
Aug 01, 2005	11.28	11.48	11.19	11.39	419,677	+0.03(+0.26%)
Jul 29, 2005	11.42	11.43	11.23	11.36	360,121	-0.07(-0.59%)
Jul 28, 2005	11.24	11.42	11.24	11.42	277,853	+0.15(+1.37%)
Jul 27, 2005	11.45	11.47	11.15	11.27	425,662	-0.19(-1.68%)
Jul 26, 2005	11.33	11.48	11.23	11.46	538,648	+0.11(+0.94%)
Jul 25, 2005	11.16	11.53	11.14	11.36	793,981	+0.11(+0.94%)
Jul 22, 2005	11.10	11.26	11.02	11.25	570,026	+0.17(+1.57%)
Jul 21, 2005	11.35	11.37	10.90	11.08	713,558	-0.21(-1.88%)
Jul 20, 2005	10.71	11.34	10.58	11.29	913,073	+0.53(+4.93%)
Jul 19, 2005	10.38	10.76	10.38	10.76	476,229	+0.42(+4.01%)
Jul 18, 2005	10.53	10.76	10.32	10.34	312,950	-0.21(-2.01%)
Jul 15, 2005	10.29	10.62	10.22	10.56	413,112	+0.11(+1.02%)
Jul 14, 2005	10.57	10.60	10.38	10.45	388,893	-0.04(-0.37%)
Jul 13, 2005	10.63	10.63	10.36	10.49	717,593	-0.14(-1.27%)
Jul 12, 2005	10.60	10.79	10.52	10.62	993,315	+0.01(+0.09%)
Jul 11, 2005	10.23	10.62	10.15	10.61	883,469	+0.41(+4.07%)
Jul 08, 2005	9.871	10.28	9.813	10.20	293,308	+0.28(+2.82%)
Jul 07, 2005	9.553	9.939	9.553	9.919	439,926	+0.12(+1.18%)
Jul 06, 2005	9.775	9.891	9.746	9.804	229,421	-0.05(-0.49%)
Jul 05, 2005	9.591	9.881	9.562	9.852	276,807	+0.19(+2.00%)