Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	8.504	8.765	8.447	8.582	143,224	+0.05(+0.56%)
Jul 29, 2004	8.128	8.794	8.128	8.533	358,424	+0.38(+4.61%)
Jul 28, 2004	8.447	8.485	8.013	8.157	419,406	-0.33(-3.86%)
Jul 27, 2004	8.524	8.582	8.234	8.485	391,196	+0.01(+0.11%)
Jul 26, 2004	8.504	8.601	8.350	8.476	304,183	+0.13(+1.62%)
Jul 23, 2004	8.919	8.987	8.283	8.341	257,513	-0.55(-6.18%)
Jul 22, 2004	8.331	8.977	8.312	8.890	476,965	+0.60(+7.21%)
Jul 21, 2004	9.141	9.189	8.292	8.292	547,592	-0.79(-8.70%)
Jul 20, 2004	8.938	9.083	8.795	9.083	318,080	+0.19(+2.17%)
Jul 19, 2004	8.852	9.083	8.784	8.890	444,296	+0.07(+0.77%)
Jul 16, 2004	9.150	9.295	8.707	8.823	602,455	-0.36(-3.89%)
Jul 15, 2004	9.073	9.257	8.929	9.179	394,515	+0.09(+0.95%)
Jul 14, 2004	9.353	9.401	9.035	9.093	393,374	-0.36(-3.78%)
Jul 13, 2004	9.372	9.671	9.353	9.449	326,274	-0.04(-0.41%)
Jul 12, 2004	9.690	9.825	9.295	9.488	491,900	-0.36(-3.62%)
Jul 09, 2004	9.768	9.970	9.739	9.845	203,273	+0.17(+1.79%)
Jul 08, 2004	9.681	9.903	9.623	9.671	485,158	-0.04(-0.40%)
Jul 07, 2004	9.980	10.03	9.604	9.710	507,560	-0.02(-0.20%)
Jul 06, 2004	10.26	10.27	9.555	9.729	499,367	-0.57(-5.52%)
Jul 02, 2004	10.57	10.57	9.970	10.30	584,928	-0.26(-2.47%)
Jul 01, 2004	11.04	11.04	10.46	10.56	468,876	-0.60(-5.36%)
Jun 30, 2004	10.91	11.16	10.64	11.16	368,484	+0.30(+2.75%)
Jun 29, 2004	10.38	10.91	10.32	10.86	398,041	+0.43(+4.16%)
Jun 28, 2004	10.65	10.78	10.38	10.42	309,887	-0.11(-1.01%)
Jun 25, 2004	10.53	10.82	10.44	10.53	1,139,366	+0.00(+0.00%)
Jun 24, 2004	10.76	10.94	10.46	10.53	467,424	-0.27(-2.50%)
Jun 23, 2004	10.76	10.87	10.50	10.80	478,210	-0.01(-0.09%)
Jun 22, 2004	10.30	10.85	10.19	10.81	982,659	+0.49(+4.77%)
Jun 21, 2004	10.37	10.59	10.22	10.32	367,550	-0.01(-0.09%)
Jun 18, 2004	10.17	10.78	9.854	10.33	701,706	+0.10(+0.94%)
Jun 17, 2004	10.92	10.92	9.787	10.23	519,694	-0.34(-3.19%)
Jun 16, 2004	10.82	10.85	10.50	10.57	421,584	-0.16(-1.53%)
Jun 15, 2004	10.57	10.93	10.51	10.73	322,021	+0.28(+2.68%)
Jun 14, 2004	10.91	10.95	10.36	10.45	444,400	-0.58(-5.25%)
Jun 10, 2004	11.09	11.19	10.86	11.03	253,883	+0.04(+0.35%)
Jun 09, 2004	11.28	11.34	10.91	10.99	405,923	-0.38(-3.31%)
Jun 08, 2004	11.13	11.46	11.01	11.37	678,994	+0.36(+3.24%)
Jun 07, 2004	10.80	11.02	10.70	11.01	246,727	+0.38(+3.54%)
Jun 04, 2004	10.47	10.76	10.46	10.64	442,015	+0.24(+2.32%)
Jun 03, 2004	10.94	10.94	10.38	10.39	212,814	-0.45(-4.18%)
Jun 02, 2004	10.99	11.06	10.72	10.85	299,724	-0.23(-2.09%)
Jun 01, 2004	10.80	11.13	10.75	11.08	417,435	+0.14(+1.23%)
May 28, 2004	10.80	11.01	10.72	10.94	351,060	+0.12(+1.07%)
May 27, 2004	10.80	10.86	10.58	10.83	616,871	+0.22(+2.09%)
May 26, 2004	10.71	10.74	10.51	10.61	575,490	-0.05(-0.45%)
May 25, 2004	10.47	10.75	10.26	10.65	596,544	+0.27(+2.60%)
May 24, 2004	10.56	10.68	10.38	10.38	272,448	-0.09(-0.83%)
May 21, 2004	10.39	10.65	10.29	10.47	167,078	+0.13(+1.31%)
May 20, 2004	10.21	10.51	10.20	10.34	262,699	+0.00(+0.00%)
May 19, 2004	10.60	10.75	10.29	10.34	323,992	-0.08(-0.74%)
May 18, 2004	10.22	10.47	10.14	10.41	342,660	+0.27(+2.66%)
May 17, 2004	10.36	10.48	10.12	10.14	402,812	-0.31(-2.95%)
May 14, 2004	10.53	10.66	10.38	10.45	262,803	-0.16(-1.54%)
May 13, 2004	10.61	10.92	10.37	10.62	493,766	-0.04(-0.36%)
May 12, 2004	10.61	10.70	10.15	10.65	516,686	+0.03(+0.27%)
May 11, 2004	10.41	10.65	10.32	10.63	388,707	+0.48(+4.75%)
May 10, 2004	10.36	10.50	9.989	10.14	601,003	-0.31(-2.95%)
May 07, 2004	10.25	10.75	10.22	10.45	927,796	+0.10(+0.93%)
May 06, 2004	10.43	10.53	9.989	10.36	280,433	-0.12(-1.10%)
May 05, 2004	10.22	10.64	10.22	10.47	736,761	+0.17(+1.68%)
May 04, 2004	10.10	10.54	9.883	10.30	526,643	+0.29(+2.89%)