Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	4.632	4.689	4.390	4.506	1,018,074	-0.07(-1.48%)
Sep 29, 2010	4.622	4.709	4.554	4.574	830,476	-0.05(-1.04%)
Sep 28, 2010	4.535	4.632	4.477	4.622	1,207,937	+0.07(+1.48%)
Sep 27, 2010	4.448	4.632	4.448	4.554	1,238,228	+0.13(+2.83%)
Sep 24, 2010	4.333	4.506	4.284	4.429	1,595,109	+0.21(+5.03%)
Sep 23, 2010	4.304	4.352	4.197	4.217	1,296,388	-0.15(-3.53%)
Sep 22, 2010	4.564	4.593	4.313	4.371	1,622,777	-0.41(-8.48%)
Sep 21, 2010	4.796	4.815	4.738	4.776	1,655,410	+0.01(+0.20%)
Sep 20, 2010	4.583	4.767	4.554	4.767	1,585,426	+0.22(+4.88%)
Sep 17, 2010	4.545	4.574	4.477	4.545	1,276,804	+0.07(+1.51%)
Sep 15, 2010	4.381	4.535	4.361	4.477	1,241,987	+0.06(+1.31%)
Sep 14, 2010	4.410	4.506	4.294	4.419	892,815	-0.02(-0.43%)
Sep 13, 2010	4.217	4.448	4.197	4.439	1,134,889	+0.29(+6.98%)
Sep 10, 2010	4.149	4.226	4.062	4.149	740,686	+0.01(+0.23%)
Sep 09, 2010	4.236	4.333	4.120	4.140	1,444,183	-0.04(-0.92%)
Sep 08, 2010	3.966	4.202	3.966	4.178	1,834,590	+0.24(+6.13%)
Sep 07, 2010	4.043	4.168	3.927	3.937	2,262,197	-0.16(-4.00%)
Sep 03, 2010	3.956	4.101	3.956	4.101	1,685,010	+0.22(+5.72%)
Sep 02, 2010	3.869	3.927	3.850	3.879	1,899,670	+0.02(+0.50%)
Sep 01, 2010	3.831	3.947	3.773	3.860	3,034,736	+0.15(+4.17%)
Aug 31, 2010	3.744	3.831	3.676	3.705	1,959,153	-0.06(-1.54%)
Aug 30, 2010	3.763	3.845	3.725	3.763	1,336,546	-0.03(-0.76%)
Aug 27, 2010	3.783	3.840	3.618	3.792	2,454,828	+0.08(+2.08%)
Aug 26, 2010	3.908	3.956	3.705	3.715	1,173,578	-0.16(-4.23%)
Aug 25, 2010	3.908	3.956	3.754	3.879	1,828,957	-0.07(-1.71%)
Aug 24, 2010	4.024	4.101	3.927	3.947	1,081,964	-0.16(-3.99%)
Aug 23, 2010	4.082	4.168	4.043	4.111	1,669,714	+0.08(+1.91%)
Aug 20, 2010	4.072	4.152	3.976	4.033	1,229,079	-0.10(-2.34%)
Aug 19, 2010	4.207	4.284	4.024	4.130	1,065,390	-0.13(-2.95%)
Aug 18, 2010	4.236	4.284	4.178	4.255	644,249	+0.00(+0.00%)
Aug 17, 2010	4.091	4.313	4.062	4.255	1,045,012	+0.23(+5.76%)
Aug 16, 2010	4.004	4.082	3.879	4.024	1,201,121	+0.01(+0.24%)
Aug 13, 2010	3.947	4.053	3.908	4.014	1,173,129	+0.05(+1.22%)
Aug 12, 2010	3.811	4.053	3.783	3.966	1,378,957	+0.02(+0.49%)
Aug 11, 2010	4.361	4.371	3.898	3.947	2,272,539	-0.57(-12.61%)
Aug 10, 2010	4.632	4.661	4.515	4.516	1,441,746	-0.20(-4.29%)
Aug 09, 2010	4.612	4.728	4.603	4.718	983,719	+0.15(+3.38%)
Aug 06, 2010	4.583	4.718	4.448	4.564	847,915	-0.13(-2.67%)
Aug 05, 2010	4.641	4.728	4.612	4.690	525,141	+0.00(+0.00%)
Aug 04, 2010	4.680	4.738	4.651	4.690	610,431	+0.04(+0.83%)
Aug 03, 2010	4.680	4.757	4.564	4.651	1,184,614	-0.07(-1.43%)
Aug 02, 2010	4.583	4.743	4.497	4.718	2,144,368	+0.27(+6.07%)
Jul 30, 2010	4.342	4.497	4.294	4.448	903,643	+0.05(+1.10%)
Jul 29, 2010	4.545	4.612	4.284	4.400	1,278,440	-0.10(-2.15%)
Jul 28, 2010	4.699	4.786	4.448	4.497	2,745,209	-0.18(-3.92%)
Jul 27, 2010	4.960	4.969	4.410	4.680	5,141,379	-0.24(-4.90%)
Jul 26, 2010	4.728	4.950	4.728	4.921	2,789,307	+0.20(+4.29%)
Jul 23, 2010	4.487	4.747	4.458	4.718	1,197,109	+0.17(+3.82%)
Jul 22, 2010	4.390	4.574	4.361	4.545	1,384,684	+0.25(+5.84%)
Jul 21, 2010	4.390	4.468	4.255	4.294	1,635,785	-0.03(-0.67%)
Jul 20, 2010	4.120	4.323	4.033	4.323	1,320,061	+0.10(+2.28%)
Jul 19, 2010	4.313	4.343	4.111	4.226	817,827	-0.03(-0.68%)
Jul 16, 2010	4.468	4.487	4.207	4.255	1,341,770	-0.24(-5.36%)
Jul 15, 2010	4.593	4.593	4.361	4.497	1,422,197	-0.11(-2.31%)
Jul 14, 2010	4.535	4.738	4.516	4.603	2,074,251	+0.07(+1.49%)
Jul 13, 2010	4.313	4.612	4.313	4.535	1,747,383	+0.34(+8.05%)
Jul 12, 2010	4.236	4.294	4.149	4.197	918,770	-0.06(-1.36%)
Jul 09, 2010	4.014	4.255	3.976	4.255	1,114,595	+0.24(+6.01%)
Jul 08, 2010	3.937	4.033	3.811	4.014	1,332,976	+0.14(+3.74%)
Jul 07, 2010	3.676	3.898	3.676	3.869	1,140,330	+0.23(+6.37%)
Jul 06, 2010	3.840	3.918	3.590	3.638	1,617,297	-0.11(-2.84%)
Jul 02, 2010	3.676	3.773	3.599	3.744	1,361,439	+0.04(+1.04%)