Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	11.21	11.31	11.08	11.10	855,330	-0.12(-1.03%)
Sep 29, 2014	11.10	11.29	11.05	11.21	413,121	+0.06(+0.52%)
Sep 26, 2014	11.10	11.30	11.06	11.15	1,026,198	+0.09(+0.79%)
Sep 25, 2014	11.17	11.27	11.03	11.07	541,094	-0.14(-1.29%)
Sep 24, 2014	11.19	11.25	11.09	11.21	412,370	+0.07(+0.61%)
Sep 23, 2014	11.31	11.37	11.14	11.14	472,005	-0.20(-1.79%)
Sep 22, 2014	11.71	11.80	11.30	11.35	695,941	-0.40(-3.37%)
Sep 19, 2014	11.77	11.83	11.58	11.74	1,620,512	-0.01(-0.08%)
Sep 18, 2014	11.56	11.78	11.51	11.75	338,857	+0.25(+2.18%)
Sep 17, 2014	11.45	11.57	11.43	11.50	462,135	+0.03(+0.25%)
Sep 16, 2014	11.39	11.50	11.32	11.47	543,806	+0.03(+0.25%)
Sep 15, 2014	11.63	11.79	11.37	11.44	523,312	-0.20(-1.74%)
Sep 12, 2014	11.69	11.74	11.55	11.65	631,324	-0.04(-0.33%)
Sep 11, 2014	11.46	11.69	11.44	11.69	409,297	+0.16(+1.42%)
Sep 10, 2014	11.52	11.56	11.46	11.52	447,407	+0.00(+0.00%)
Sep 09, 2014	11.59	11.61	11.46	11.52	569,719	-0.04(-0.33%)
Sep 08, 2014	11.51	11.61	11.42	11.56	522,456	+0.07(+0.59%)
Sep 05, 2014	11.37	11.54	11.27	11.49	586,219	+0.11(+0.93%)
Sep 04, 2014	11.70	11.83	11.36	11.39	579,206	-0.33(-2.80%)
Sep 03, 2014	11.85	11.88	11.68	11.71	551,872	-0.09(-0.74%)
Sep 02, 2014	11.77	11.88	11.73	11.80	503,227	+0.09(+0.74%)
Aug 29, 2014	11.57	11.71	11.71	11.71	382,618	+0.13(+1.17%)
Aug 28, 2014	11.64	11.69	11.57	11.58	417,143	-0.13(-1.07%)
Aug 27, 2014	11.78	11.78	11.64	11.70	448,511	-0.06(-0.49%)
Aug 26, 2014	11.59	11.77	11.58	11.76	502,032	+0.18(+1.58%)
Aug 25, 2014	11.69	11.69	11.52	11.58	525,545	-0.08(-0.66%)
Aug 22, 2014	11.57	11.68	11.51	11.66	503,899	+0.09(+0.75%)
Aug 21, 2014	11.59	11.61	11.53	11.57	661,243	-0.01(-0.08%)
Aug 20, 2014	11.51	11.60	11.42	11.58	843,926	+0.03(+0.25%)
Aug 19, 2014	11.33	11.57	11.33	11.55	782,012	+0.24(+2.13%)
Aug 18, 2014	11.29	11.29	11.19	11.31	664,717	+0.13(+1.12%)
Aug 15, 2014	11.24	11.25	11.12	11.18	957,686	+0.04(+0.35%)
Aug 14, 2014	11.21	11.24	11.14	11.14	424,887	-0.04(-0.35%)
Aug 13, 2014	11.10	11.19	11.10	11.18	743,573	+0.09(+0.78%)
Aug 12, 2014	11.18	11.21	11.09	11.10	514,722	-0.10(-0.86%)
Aug 11, 2014	11.16	11.21	11.11	11.19	935,728	+0.03(+0.26%)
Aug 08, 2014	11.10	11.22	11.09	11.16	791,152	+0.07(+0.61%)
Aug 07, 2014	11.19	11.20	11.07	11.10	816,162	-0.08(-0.69%)
Aug 06, 2014	11.10	11.23	11.10	11.17	810,574	-0.01(-0.09%)
Aug 05, 2014	11.12	11.21	11.10	11.18	975,919	-0.01(-0.09%)
Aug 04, 2014	11.19	11.27	11.07	11.19	1,412,257	+0.04(+0.35%)
Aug 01, 2014	11.10	11.24	11.04	11.15	1,358,721	+0.07(+0.61%)
Jul 31, 2014	11.10	11.17	11.03	11.09	1,832,843	-0.10(-0.86%)
Jul 30, 2014	11.39	11.43	11.05	11.18	3,157,211	-0.19(-1.70%)
Jul 29, 2014	12.04	12.28	11.25	11.38	3,713,847	-0.68(-5.60%)
Jul 28, 2014	11.98	12.13	11.88	12.05	1,393,660	+0.07(+0.56%)
Jul 25, 2014	12.14	12.19	11.61	11.98	2,342,252	-0.28(-2.28%)
Jul 24, 2014	12.54	12.55	12.24	12.26	606,798	-0.21(-1.70%)
Jul 23, 2014	12.74	12.74	12.42	12.48	915,774	-0.26(-2.05%)
Jul 22, 2014	12.85	12.85	12.68	12.74	804,603	-0.04(-0.30%)
Jul 21, 2014	12.80	12.97	12.73	12.78	583,568	-0.14(-1.05%)
Jul 18, 2014	12.73	12.98	12.68	12.91	685,162	+0.15(+1.21%)
Jul 17, 2014	12.98	13.07	12.76	12.76	566,915	-0.29(-2.22%)
Jul 16, 2014	13.15	13.16	13.00	13.05	582,406	-0.02(-0.15%)
Jul 15, 2014	13.14	13.23	12.88	13.07	1,688,508	-0.04(-0.29%)
Jul 14, 2014	13.48	13.48	13.07	13.10	1,451,942	-0.25(-1.88%)
Jul 11, 2014	13.40	13.56	13.35	13.35	542,075	-0.11(-0.79%)
Jul 10, 2014	13.27	13.52	13.12	13.46	692,626	-0.07(-0.50%)
Jul 09, 2014	13.51	13.54	13.41	13.53	1,087,025	+0.03(+0.25%)
Jul 08, 2014	13.34	13.51	13.18	13.49	1,015,226	+0.11(+0.83%)
Jul 07, 2014	13.35	13.49	13.31	13.38	863,091	-0.11(-0.79%)
Jul 03, 2014	13.47	13.49	13.49	13.49	479,102	+0.04(+0.29%)
Jul 02, 2014	13.38	13.50	13.37	13.45	628,344	-0.01(-0.11%)