Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	3.886	4.040	3.847	3.857	1,254,800	+0.06(+1.52%)
Aug 28, 2009	3.828	3.992	3.741	3.799	565,853	+0.02(+0.51%)
Aug 27, 2009	3.751	3.799	3.616	3.780	498,994	+0.00(+0.00%)
Aug 26, 2009	3.693	3.789	3.587	3.780	618,650	+0.07(+1.82%)
Aug 25, 2009	3.963	3.973	3.674	3.712	1,006,469	-0.21(-5.41%)
Aug 24, 2009	3.828	4.021	3.799	3.924	862,392	+0.13(+3.30%)
Aug 21, 2009	3.712	3.838	3.616	3.799	751,266	+0.14(+3.96%)
Aug 20, 2009	3.674	3.712	3.597	3.654	644,561	-0.02(-0.53%)
Aug 19, 2009	3.490	3.674	3.442	3.674	678,979	+0.12(+3.25%)
Aug 18, 2009	3.490	3.722	3.490	3.558	778,878	+0.09(+2.50%)
Aug 17, 2009	3.597	3.606	3.423	3.471	773,308	-0.22(-6.01%)
Aug 14, 2009	3.732	3.732	3.587	3.693	734,245	-0.06(-1.54%)
Aug 13, 2009	3.818	3.818	3.625	3.751	883,352	-0.07(-1.77%)
Aug 12, 2009	3.568	3.857	3.539	3.818	901,099	+0.24(+6.74%)
Aug 11, 2009	3.712	3.712	3.519	3.577	944,326	-0.17(-4.63%)
Aug 10, 2009	3.789	3.857	3.665	3.751	708,012	-0.10(-2.51%)
Aug 07, 2009	3.732	3.992	3.693	3.847	1,680,910	+0.20(+5.56%)
Aug 06, 2009	3.751	3.751	3.606	3.645	950,058	-0.08(-2.07%)
Aug 05, 2009	3.760	3.780	3.616	3.722	818,631	-0.06(-1.53%)
Aug 04, 2009	3.645	3.780	3.539	3.780	761,022	+0.12(+3.16%)
Aug 03, 2009	3.645	3.712	3.548	3.664	847,040	+0.07(+1.88%)
Jul 31, 2009	3.625	3.693	3.519	3.597	1,213,541	-0.07(-1.84%)
Jul 30, 2009	3.558	3.828	3.433	3.664	2,830,658	+0.15(+4.40%)
Jul 29, 2009	3.490	3.519	3.346	3.510	992,831	-0.03(-0.82%)
Jul 28, 2009	3.481	3.568	3.442	3.539	720,498	+0.01(+0.27%)
Jul 27, 2009	3.510	3.568	3.413	3.529	559,603	+0.08(+2.23%)
Jul 24, 2009	3.433	3.462	3.327	3.452	566,626	-0.02(-0.56%)
Jul 23, 2009	3.220	3.568	3.201	3.471	2,638,537	+0.29(+9.09%)
Jul 22, 2009	3.249	3.336	3.018	3.182	2,036,505	-0.11(-3.23%)
Jul 21, 2009	3.394	3.421	3.182	3.288	1,074,420	-0.08(-2.29%)
Jul 20, 2009	3.307	3.423	3.230	3.365	1,163,039	+0.09(+2.65%)
Jul 17, 2009	3.172	3.317	3.086	3.278	1,948,393	+0.12(+3.66%)
Jul 16, 2009	2.844	3.172	2.825	3.163	1,523,462	+0.29(+10.07%)
Jul 15, 2009	2.854	2.941	2.681	2.873	1,222,944	+0.22(+8.36%)
Jul 14, 2009	2.642	2.681	2.594	2.652	450,934	+0.00(+0.00%)
Jul 13, 2009	2.574	2.700	2.536	2.652	532,533	+0.04(+1.48%)
Jul 10, 2009	2.613	2.719	2.565	2.613	472,889	-0.02(-0.73%)
Jul 09, 2009	2.594	2.700	2.555	2.632	579,849	+0.08(+3.02%)
Jul 08, 2009	2.652	2.681	2.439	2.555	1,662,416	-0.09(-3.28%)
Jul 07, 2009	2.806	2.835	2.623	2.642	1,173,837	-0.15(-5.52%)
Jul 06, 2009	2.844	2.844	2.719	2.796	949,438	-0.06(-2.03%)
Jul 02, 2009	2.844	2.931	2.825	2.854	1,620,345	-0.04(-1.33%)
Jul 01, 2009	2.671	2.941	2.632	2.893	1,875,925	+0.27(+10.29%)
Jun 30, 2009	2.584	2.700	2.560	2.623	1,158,383	+0.05(+1.87%)
Jun 29, 2009	2.497	2.647	2.497	2.574	577,974	+0.09(+3.49%)
Jun 26, 2009	2.526	2.594	2.372	2.488	1,898,790	+0.02(+0.78%)
Jun 25, 2009	2.497	2.719	2.324	2.468	1,551,113	-0.15(-5.88%)
Jun 24, 2009	2.420	2.796	2.420	2.623	700,952	+0.24(+10.12%)
Jun 23, 2009	2.536	2.603	2.324	2.382	708,152	-0.12(-4.63%)
Jun 22, 2009	2.632	2.661	2.449	2.497	709,538	-0.18(-6.83%)
Jun 19, 2009	2.652	2.767	2.565	2.681	1,270,661	+0.07(+2.58%)
Jun 18, 2009	2.970	2.970	2.517	2.613	2,134,104	-0.38(-12.58%)
Jun 17, 2009	3.057	3.057	2.825	2.989	1,023,256	-0.08(-2.52%)
Jun 16, 2009	3.124	3.220	2.990	3.066	963,928	+0.02(+0.63%)
Jun 15, 2009	3.134	3.307	2.989	3.047	840,108	-0.19(-5.95%)
Jun 12, 2009	3.201	3.240	3.143	3.240	1,138,552	-0.01(-0.30%)
Jun 11, 2009	3.124	3.298	3.086	3.249	828,798	+0.13(+4.01%)
Jun 10, 2009	3.095	3.220	2.931	3.124	1,087,501	+0.07(+2.21%)
Jun 09, 2009	3.018	3.095	2.960	3.057	591,943	+0.09(+2.92%)
Jun 08, 2009	2.931	3.057	2.893	2.970	401,777	-0.08(-2.53%)
Jun 05, 2009	3.182	3.182	2.941	3.047	564,334	-0.02(-0.63%)
Jun 04, 2009	2.951	3.134	2.893	3.066	569,663	+0.13(+4.61%)
Jun 03, 2009	3.066	3.172	2.883	2.931	971,188	-0.19(-6.17%)
Jun 02, 2009	2.979	3.143	2.854	3.124	1,139,506	+0.14(+4.85%)